Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
8.530
9.020
8.350
8.910
158,737
+0.13(+1.48%)
Apr 29, 2020
8.580
8.930
8.480
8.780
192,139
+0.54(+6.55%)
Apr 28, 2020
7.690
8.350
7.650
8.240
185,423
+0.69(+9.14%)
Apr 27, 2020
7.230
7.560
7.230
7.550
113,665
+0.39(+5.45%)
Apr 24, 2020
7.020
7.300
6.940
7.160
79,700
+0.15(+2.14%)
Apr 23, 2020
6.940
7.220
6.775
7.010
178,851
+0.06(+0.86%)
Apr 22, 2020
7.310
7.310
6.888
6.950
191,727
-0.24(-3.34%)
Apr 21, 2020
7.200
7.340
7.020
7.190
98,575
-0.09(-1.24%)
Apr 20, 2020
7.630
7.650
7.200
7.280
181,384
-0.54(-6.91%)
Apr 17, 2020
7.450
7.875
7.210
7.820
144,200
+0.66(+9.22%)
Apr 16, 2020
7.680
7.760
7.010
7.160
154,830
-0.54(-7.01%)
Apr 15, 2020
7.680
7.930
7.550
7.700
127,533
-0.33(-4.11%)
Apr 14, 2020
8.090
8.370
7.970
8.030
163,341
+0.18(+2.29%)
Apr 13, 2020
8.200
8.225
7.545
7.850
102,338
-0.45(-5.42%)
Apr 09, 2020
8.190
8.740
7.980
8.300
130,600
+0.40(+5.06%)
Apr 08, 2020
7.440
8.110
6.930
7.900
123,651
+0.71(+9.87%)
Apr 07, 2020
7.260
7.612
7.000
7.190
118,911
+0.22(+3.16%)
Apr 06, 2020
6.590
7.040
6.590
6.970
144,905
+0.75(+12.06%)
Apr 03, 2020
6.880
6.930
6.125
6.220
155,200
-0.69(-9.99%)
Apr 02, 2020
7.330
7.540
6.850
6.910
119,756
-0.48(-6.50%)
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
.