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, 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%)
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
.