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 (%)
Jul 31, 2020 14.20 14.27 13.54 13.80 196,900 -0.46(-3.23%)
Jul 30, 2020 14.04 14.34 13.98 14.26 250,652 +0.11(+0.78%)
Jul 29, 2020 13.81 14.16 13.72 14.15 190,293 +0.42(+3.06%)
Jul 28, 2020 14.24 14.30 13.70 13.73 216,416 -0.55(-3.85%)
Jul 27, 2020 13.85 14.29 13.63 14.28 174,115 +0.48(+3.48%)
Jul 24, 2020 14.12 14.12 13.75 13.80 173,700 -0.37(-2.61%)
Jul 23, 2020 14.21 14.75 14.07 14.17 340,727 +0.07(+0.50%)
Jul 22, 2020 13.55 14.15 13.52 14.10 250,672 +0.52(+3.83%)
Jul 21, 2020 14.21 14.21 13.40 13.58 281,132 -0.19(-1.38%)
Jul 20, 2020 13.42 13.91 13.13 13.77 327,348 +0.70(+5.36%)
Jul 17, 2020 13.00 13.20 12.74 13.07 245,600 +0.07(+0.54%)
Jul 16, 2020 12.98 13.25 12.89 13.00 309,683 +0.05(+0.39%)
Jul 15, 2020 12.85 13.00 12.76 12.95 227,503 +0.44(+3.52%)
Jul 14, 2020 12.42 12.53 12.21 12.51 270,335 +0.23(+1.87%)
Jul 13, 2020 12.79 12.85 12.26 12.28 307,667 -0.42(-3.31%)
Jul 10, 2020 12.88 12.97 12.62 12.70 167,800 -0.11(-0.86%)
Jul 09, 2020 12.96 13.02 12.77 12.81 314,795 -0.10(-0.77%)
Jul 08, 2020 13.01 13.23 12.75 12.91 511,945 +0.26(+2.06%)
Jul 07, 2020 11.71 12.96 11.71 12.65 1,269,412 +0.85(+7.20%)
Jul 06, 2020 11.80 11.92 11.53 11.80 156,720 +0.26(+2.25%)
Jul 02, 2020 11.80 11.90 11.43 11.54 127,400 -0.03(-0.26%)
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.