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 (%)
May 28, 2021
23.46
23.57
23.08
23.34
381,319
+0.24(+1.04%)
May 27, 2021
23.23
23.33
22.80
23.10
351,107
-0.09(-0.39%)
May 26, 2021
22.67
23.23
22.50
23.19
332,181
+0.71(+3.16%)
May 25, 2021
22.54
23.05
22.42
22.48
303,166
+0.02(+0.09%)
May 24, 2021
22.43
22.63
22.24
22.46
218,321
+0.08(+0.36%)
May 21, 2021
22.94
23.10
22.36
22.38
280,711
-0.17(-0.75%)
May 20, 2021
22.04
22.61
21.68
22.55
309,341
+0.48(+2.17%)
May 19, 2021
21.75
22.27
21.17
22.07
608,223
-0.37(-1.65%)
May 18, 2021
22.98
23.13
22.42
22.44
513,741
-0.57(-2.48%)
May 17, 2021
22.68
23.27
22.02
23.01
515,622
+0.08(+0.35%)
May 14, 2021
23.00
23.41
22.80
22.93
669,484
+0.89(+4.04%)
May 13, 2021
21.00
22.24
20.98
22.04
836,337
+1.02(+4.85%)
May 12, 2021
22.75
23.00
20.82
21.02
1,031,796
-1.97(-8.57%)
May 11, 2021
24.02
24.29
22.81
22.99
898,757
-1.87(-7.52%)
May 10, 2021
26.24
26.28
24.82
24.86
539,821
-0.99(-3.83%)
May 07, 2021
25.19
26.10
24.71
25.85
565,732
+0.71(+2.82%)
May 06, 2021
24.81
25.26
24.34
25.14
849,922
+0.64(+2.61%)
May 05, 2021
26.80
27.00
23.75
24.50
2,213,928
-3.01(-10.94%)
May 04, 2021
27.62
27.81
26.77
27.51
702,160
-0.10(-0.36%)
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
.