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 (%)
May 28, 2021 23.46 23.57 23.08 23.34 381,319 +0.24(+1.04%)
May 27, 2021 23.23 23.33 22.80 23.10 351,107 -0.09(-0.39%)
May 26, 2021 22.67 23.23 22.50 23.19 332,181 +0.71(+3.16%)
May 25, 2021 22.54 23.05 22.42 22.48 303,166 +0.02(+0.09%)
May 24, 2021 22.43 22.63 22.24 22.46 218,321 +0.08(+0.36%)
May 21, 2021 22.94 23.10 22.36 22.38 280,711 -0.17(-0.75%)
May 20, 2021 22.04 22.61 21.68 22.55 309,341 +0.48(+2.17%)
May 19, 2021 21.75 22.27 21.17 22.07 608,223 -0.37(-1.65%)
May 18, 2021 22.98 23.13 22.42 22.44 513,741 -0.57(-2.48%)
May 17, 2021 22.68 23.27 22.02 23.01 515,622 +0.08(+0.35%)
May 14, 2021 23.00 23.41 22.80 22.93 669,484 +0.89(+4.04%)
May 13, 2021 21.00 22.24 20.98 22.04 836,337 +1.02(+4.85%)
May 12, 2021 22.75 23.00 20.82 21.02 1,031,796 -1.97(-8.57%)
May 11, 2021 24.02 24.29 22.81 22.99 898,757 -1.87(-7.52%)
May 10, 2021 26.24 26.28 24.82 24.86 539,821 -0.99(-3.83%)
May 07, 2021 25.19 26.10 24.71 25.85 565,732 +0.71(+2.82%)
May 06, 2021 24.81 25.26 24.34 25.14 849,922 +0.64(+2.61%)
May 05, 2021 26.80 27.00 23.75 24.50 2,213,928 -3.01(-10.94%)
May 04, 2021 27.62 27.81 26.77 27.51 702,160 -0.10(-0.36%)
May 03, 2021 26.25 28.03 26.17 27.61 894,437 +1.80(+6.97%)
Apr 30, 2021 26.23 26.45 25.50 25.81 913,900 -0.77(-2.90%)
Apr 29, 2021 26.19 26.87 25.81 26.58 451,507 +0.84(+3.26%)
Apr 28, 2021 26.15 26.17 25.32 25.74 1,508,597 -0.35(-1.34%)
Apr 27, 2021 25.94 26.60 25.83 26.09 416,794 +0.34(+1.32%)
Apr 26, 2021 25.21 25.84 25.07 25.75 1,381,649 +0.77(+3.08%)
Apr 23, 2021 24.63 25.18 24.29 24.98 338,000 +0.51(+2.08%)
Apr 22, 2021 24.29 24.67 23.88 24.47 491,002 +0.17(+0.70%)
Apr 21, 2021 23.62 24.60 23.51 24.30 5,167,459 +0.44(+1.84%)
Apr 20, 2021 26.66 26.86 23.76 23.86 2,344,337 -2.74(-10.30%)
Apr 19, 2021 26.81 27.20 26.13 26.60 1,957,191 -0.21(-0.78%)
Apr 16, 2021 25.63 26.86 25.35 26.81 1,994,900 +1.53(+6.05%)
Apr 15, 2021 25.68 26.03 25.04 25.28 343,392 -0.14(-0.55%)
Apr 14, 2021 25.50 25.79 25.09 25.42 344,695 -0.06(-0.24%)
Apr 13, 2021 25.86 25.92 24.80 25.48 471,781 -0.47(-1.81%)
Apr 12, 2021 25.80 26.14 25.37 25.95 583,499 +0.42(+1.65%)
Apr 09, 2021 24.45 25.63 24.45 25.53 734,900 +0.98(+3.99%)
Apr 08, 2021 25.54 25.75 24.00 24.55 1,032,291 -0.70(-2.77%)
Apr 07, 2021 26.99 27.03 25.10 25.25 940,798 -1.48(-5.54%)
Apr 06, 2021 24.87 27.40 24.87 26.73 3,609,396 +2.03(+8.22%)
Apr 05, 2021 24.65 24.87 23.88 24.70 717,785 +0.58(+2.40%)
Apr 01, 2021 23.00 24.25 22.81 24.12 1,856,500 +1.44(+6.35%)
Mar 31, 2021 22.69 23.39 22.42 22.68 1,345,034 +0.04(+0.18%)
Mar 30, 2021 21.83 22.81 21.58 22.64 1,813,623 +0.77(+3.52%)
Mar 29, 2021 22.61 23.03 21.58 21.87 1,832,430 -0.74(-3.27%)
Mar 26, 2021 21.59 22.63 21.15 22.61 3,795,900 +1.35(+6.35%)
Mar 25, 2021 20.71 21.40 20.06 21.26 1,632,931 +0.25(+1.19%)
Mar 24, 2021 21.35 22.08 21.01 21.01 1,550,758 -0.27(-1.29%)
Mar 23, 2021 21.91 22.01 21.13 21.29 1,498,026 -0.75(-3.43%)
Mar 22, 2021 22.85 23.22 21.95 22.04 769,064 -0.84(-3.67%)
Mar 19, 2021 22.79 23.11 22.38 22.88 2,364,500 +0.39(+1.73%)
Mar 18, 2021 23.34 23.51 22.32 22.49 1,257,970 -0.83(-3.56%)
Mar 17, 2021 22.71 23.51 22.07 23.32 1,605,534 +0.86(+3.83%)
Mar 16, 2021 22.68 23.59 22.28 22.46 554,449 -0.01(-0.04%)
Mar 15, 2021 21.98 22.61 21.67 22.47 493,495 +0.75(+3.45%)
Mar 12, 2021 21.55 22.13 21.01 21.72 534,100 +0.06(+0.28%)
Mar 11, 2021 22.08 22.55 21.54 21.66 578,075 -0.16(-0.73%)
Mar 10, 2021 20.23 21.95 20.10 21.82 942,795 +1.64(+8.13%)
Mar 09, 2021 19.92 20.55 19.61 20.18 872,111 -0.01(-0.05%)
Mar 08, 2021 20.17 20.69 19.90 20.19 374,408 +0.08(+0.40%)
Mar 05, 2021 19.77 20.17 18.27 20.11 707,500 +0.53(+2.71%)
Mar 04, 2021 19.65 20.49 19.05 19.58 982,413 -0.19(-0.96%)
Mar 03, 2021 20.44 20.49 19.62 19.77 370,821 -0.64(-3.14%)
Mar 02, 2021 20.30 20.63 19.90 20.41 1,274,887 +0.05(+0.25%)
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.