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 (%)
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.