Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Brick Partners (NQ: GRBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.920 10.18 9.920 10.07 68,921 +0.10(+1.00%)
Oct 30, 2019 10.07 10.12 9.700 9.970 149,386 -0.07(-0.70%)
Oct 29, 2019 10.18 10.21 9.990 10.04 98,751 -0.15(-1.47%)
Oct 28, 2019 10.60 10.63 10.12 10.19 50,851 -0.39(-3.69%)
Oct 25, 2019 10.56 10.68 10.42 10.58 80,000 -0.04(-0.38%)
Oct 24, 2019 10.63 10.63 10.49 10.62 28,831 +0.06(+0.57%)
Oct 23, 2019 10.68 10.68 10.40 10.56 23,666 -0.14(-1.31%)
Oct 22, 2019 10.69 10.74 10.60 10.70 23,956 -0.01(-0.09%)
Oct 21, 2019 10.73 10.91 10.69 10.71 63,633 +0.01(+0.09%)
Oct 18, 2019 10.63 10.75 10.48 10.70 50,000 -0.01(-0.09%)
Oct 17, 2019 10.57 10.74 10.57 10.71 52,156 +0.16(+1.52%)
Oct 16, 2019 10.29 10.58 10.29 10.55 49,599 +0.21(+2.03%)
Oct 15, 2019 10.20 10.37 10.18 10.34 44,686 +0.14(+1.37%)
Oct 14, 2019 10.32 10.34 10.13 10.20 50,643 -0.12(-1.16%)
Oct 11, 2019 10.36 10.51 10.27 10.32 71,500 +0.08(+0.78%)
Oct 10, 2019 10.38 10.38 10.10 10.24 37,151 -0.13(-1.25%)
Oct 09, 2019 10.35 10.48 10.17 10.37 75,459 +0.14(+1.37%)
Oct 08, 2019 10.29 10.43 10.13 10.23 68,735 -0.12(-1.16%)
Oct 07, 2019 10.33 10.52 10.17 10.35 150,829 -0.12(-1.15%)
Oct 04, 2019 10.53 10.64 10.44 10.47 134,600 -0.10(-0.95%)
Oct 03, 2019 10.72 10.74 10.45 10.57 82,390 -0.17(-1.58%)
Oct 02, 2019 10.79 10.87 10.64 10.74 237,167 +0.04(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.