Green Brick Partners, Inc. Common Stock Historical Stock Prices

GRBK 
$9.1
*  
0.10
1.09%
Get GRBK Alerts
*Delayed - data as of Dec. 2, 2016 14:44 ET  -  Find a broker to begin trading GRBK now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    GRBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44 9.20 9.40 9.10 9.10 41,528
12/01/2016 9.1 9.3 9.05 9.2 67,329
11/30/2016 9.35 9.4 9.15 9.15 25,305
11/29/2016 9.3 9.45 9.15 9.25 41,072
11/28/2016 9.4 9.45 9.15 9.3 34,167
11/25/2016 9.5 9.55 9.4 9.5 13,475
11/23/2016 9.45 9.55 9.3 9.5 55,527
11/22/2016 9.45 9.5 9.3 9.5 60,424
11/21/2016 9.25 9.5 9.15 9.4 117,415
11/18/2016 8.8 9.3 8.75 9.25 126,446
11/17/2016 8.55 8.85 8.3626 8.8 85,380
11/16/2016 8.3 8.5 7.851 8.5 56,078
11/15/2016 8.25 8.45 8.2 8.3 58,149
11/14/2016 8.65 8.75 8.15 8.2 122,610
11/11/2016 8.35 8.5501 8.3 8.55 213,368
11/10/2016 8.35 8.45 8.2 8.3 135,105
11/09/2016 8.1 8.35 7.5 8.3 90,726
11/08/2016 8.15 8.1501 8.05 8.1 53,391
11/07/2016 7.85 8.05 7.8 8 40,596
11/04/2016 7.75 7.85 7.7 7.75 28,138
11/03/2016 7.75 7.75 7.6 7.7 42,318
11/02/2016 7.65 7.85 7.65 7.7 43,144
11/01/2016 7.7 7.8 7.65 7.75 58,864
10/31/2016 7.65 7.7 7.55 7.65 71,441
10/28/2016 7.75 7.8383 7.65 7.7 34,221
10/27/2016 7.95 7.95 7.7 7.75 43,806
10/26/2016 7.9 8.2 7.85 7.85 49,865
10/25/2016 8.35 8.4 7.975 8 51,366
10/24/2016 8.35 8.4 8.2 8.3 24,714
10/21/2016 8.15 8.4 8.15 8.25 45,197
10/20/2016 8.35 8.35 8.15 8.25 44,605
10/19/2016 8.1 8.4 8 8.35 105,770
10/18/2016 8.1 8.2 8 8.15 20,624
10/17/2016 8.05 8.15 8.05 8.1 17,890
10/14/2016 8.14 8.14 8.01 8.1 38,951
10/13/2016 8.1 8.19 8.0431 8.08 69,563
10/12/2016 8.13 8.21 8.07 8.16 19,881
10/11/2016 8.22 8.23 8.07 8.12 35,339
10/10/2016 8.19 8.2977 8.131 8.18 24,096
10/07/2016 8.33 8.33 8.13 8.13 44,788
10/06/2016 8.13 8.28 7.98 8.27 54,128
10/05/2016 8.08 8.23 8.04 8.09 64,256
10/04/2016 8.11 8.38 8.07 8.08 49,857
10/03/2016 8.3 8.3 7.95 8.12 70,025
09/30/2016 8 8.36 7.93 8.26 242,936
09/29/2016 8.15 8.18 7.92 7.94 46,520
09/28/2016 7.96 8.17 7.96 8.14 37,086
09/27/2016 7.91 7.979 7.8 7.96 53,797
09/26/2016 8.05 8.09 7.85 7.86 73,382
09/23/2016 8.06 8.269 7.9801 8.06 108,104
09/22/2016 7.95 8.06 7.88 8 63,606
09/21/2016 7.88 7.99 7.76 7.89 38,374
09/20/2016 8.44 8.44 7.87 7.88 99,534
09/19/2016 8.23 8.6799 8.22 8.39 216,160
09/16/2016 7.79 8.18 7.67 8.13 962,014
09/15/2016 7.73 7.8 7.7 7.79 98,896
09/14/2016 7.79 7.88 7.68 7.7 72,153
09/13/2016 7.75 7.81 7.68 7.75 112,272
09/12/2016 7.65 7.85 7.65 7.79 64,535
09/09/2016 7.72 7.757 7.64 7.68 139,131
09/08/2016 7.93 7.96 7.71 7.76 117,509
09/07/2016 7.76 8.01 7.76 7.9 80,795
09/06/2016 7.96 7.96 7.67 7.76 109,434
09/02/2016 7.95 8.1 7.91 7.97 40,274
09/01/2016 7.97 7.97 7.73 7.9 61,969
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?