FinancialContent is the trusted provider of stock market information to the media industry.
Green Brick Partners (NQ: GRBK)
11.51 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 19, 2019 11.49 11.59 11.46 11.51 89,954 +0.04(+0.35%)
Nov 18, 2019 11.51 11.64 11.41 11.47 93,934 -0.04(-0.35%)
Nov 15, 2019 11.72 11.75 11.48 11.51 134,400 -0.17(-1.46%)
Nov 14, 2019 11.60 11.74 11.44 11.68 211,906 +0.03(+0.26%)
Nov 13, 2019 11.21 11.68 11.18 11.65 263,686 +0.39(+3.46%)
Nov 12, 2019 11.07 11.53 11.04 11.26 134,252 +0.27(+2.46%)
Nov 11, 2019 10.32 11.00 10.32 10.99 126,740 +0.66(+6.39%)
Nov 08, 2019 10.49 10.67 10.06 10.33 215,800 +0.43(+4.34%)
Nov 07, 2019 10.01 10.01 9.700 9.900 42,894 -0.02(-0.20%)
Nov 06, 2019 9.920 10.00 9.750 9.920 64,127 +0.01(+0.10%)
Nov 05, 2019 10.09 10.09 9.830 9.910 67,534 -0.11(-1.10%)
Nov 04, 2019 10.22 10.22 9.910 10.02 66,532 -0.08(-0.79%)
Nov 01, 2019 10.18 10.19 9.940 10.10 67,300 +0.03(+0.30%)
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%)
Oct 01, 2019 10.72 10.99 10.52 10.70 161,512 +0.00(+0.00%)
Sep 30, 2019 10.59 10.84 10.48 10.70 189,996 +0.25(+2.39%)
Sep 27, 2019 10.57 10.62 10.34 10.45 34,900 -0.07(-0.67%)
Sep 26, 2019 10.60 10.68 10.40 10.52 44,369 -0.12(-1.17%)
Sep 25, 2019 10.54 10.73 10.44 10.64 68,596 +0.11(+1.00%)
Sep 24, 2019 10.36 10.64 10.36 10.54 94,662 +0.32(+3.13%)
Sep 23, 2019 10.98 10.98 9.990 10.22 244,135 -0.58(-5.37%)
Sep 20, 2019 10.65 10.93 10.53 10.80 207,900 +0.13(+1.22%)
Sep 19, 2019 10.35 10.72 10.35 10.67 89,245 +0.39(+3.79%)
Sep 18, 2019 10.36 10.36 10.17 10.28 54,385 -0.01(-0.10%)
Sep 17, 2019 10.20 10.50 10.19 10.29 66,100 +0.01(+0.10%)
Sep 16, 2019 10.25 10.42 10.25 10.28 70,331 +0.02(+0.19%)
Sep 13, 2019 10.00 10.36 9.914 10.26 82,200 +0.34(+3.43%)
Sep 12, 2019 9.750 10.00 9.700 9.920 276,784 +0.17(+1.74%)
Sep 11, 2019 9.730 9.790 9.580 9.750 102,087 +0.01(+0.10%)
Sep 10, 2019 9.680 9.750 9.590 9.740 38,328 +0.05(+0.52%)
Sep 09, 2019 9.450 9.720 9.390 9.690 37,440 +0.21(+2.22%)
Sep 06, 2019 9.690 9.690 9.460 9.480 16,600 -0.13(-1.35%)
Sep 05, 2019 9.620 9.810 9.450 9.610 33,813 +0.11(+1.16%)
Sep 04, 2019 9.270 9.700 9.270 9.500 101,130 +0.30(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.