Historical Stock Prices

GRBK 
$8.06
*  
0.06
0.75%
Get GRBK Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading GRBK now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 23-JUN-2016 TO 23-SEP-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.
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
08/31/2016 7.95 8.06 7.85 7.94 58,222
08/30/2016 7.99 8.05 7.99 8.03 37,218
08/29/2016 7.9 8.05 7.9 7.96 31,484
08/26/2016 7.87 8.11 7.86 7.91 29,012
08/25/2016 7.79 7.91 7.78 7.9 21,514
08/24/2016 7.75 7.85 7.73 7.84 30,887
08/23/2016 7.8 7.97 7.71 7.74 106,680
08/22/2016 7.74 7.79 7.67 7.76 43,764
08/19/2016 7.78 7.85 7.69 7.8 72,332
08/18/2016 7.81 7.85 7.65 7.79 56,735
08/17/2016 8.01 8.0699 7.77 7.88 44,610
08/16/2016 7.89 8.14 7.86 8.02 143,240
08/15/2016 7.56 8 7.56 7.9 145,586
08/12/2016 7.46 7.56 7.37 7.5 115,333
08/11/2016 7.5 7.64 7.46 7.57 60,704
08/10/2016 7.61 7.679 7.4 7.49 52,123
08/09/2016 7.69 7.75 7.36 7.54 143,407
08/08/2016 7.22 7.29 7.18 7.24 53,474
08/05/2016 7.27 7.38 7.2 7.26 90,278
08/04/2016 7.28 7.36 7.06 7.24 56,176
08/03/2016 6.94 7.26 6.84 7.22 49,051
08/02/2016 6.99 7.2 6.9 6.97 34,869
08/01/2016 7.07 7.07 6.94 6.985 45,578
07/29/2016 7.16 7.16 6.97 7.06 124,666
07/28/2016 7.1999 7.2599 7.1 7.15 49,922
07/27/2016 7.19 7.27 7.12 7.19 35,835
07/26/2016 7.04 7.33 7.02 7.15 64,865
07/25/2016 7.2 7.32 7.15 7.26 32,257
07/22/2016 7.29 7.37 7.12 7.24 48,271
07/21/2016 7.338 7.39 7.21 7.29 44,814
07/20/2016 7.4 7.41 7.3 7.37 19,799
07/19/2016 7.46 7.46 7.34 7.39 45,981
07/18/2016 7.42 7.61 7.3768 7.5 58,552
07/15/2016 7.43 7.49 7.161 7.4 61,999
07/14/2016 7.39 7.44 7.29 7.37 67,541
07/13/2016 7.38 7.43 7.29 7.34 60,336
07/12/2016 7.46 7.505 7.34 7.35 94,242
07/11/2016 7.41 7.46 7.32 7.37 160,449
07/08/2016 7.32 7.39 7.24 7.36 130,484
07/07/2016 7.14 7.42 7.09 7.25 103,707
07/06/2016 6.75 7.31 6.61 7.14 64,856
07/05/2016 7.02 7.1 6.77 6.79 56,276
07/01/2016 7.28 7.33 7.02 7.1 84,745
06/30/2016 6.99 7.3 6.57 7.27 162,001
06/29/2016 6.74 6.98 6.6847 6.95 86,862
06/28/2016 6.83 6.91 6.64 6.67 99,411
06/27/2016 7.05 7.05 6.65 6.74 160,750
06/24/2016 7.1 7.28 7.05 7.17 297,685
06/23/2016 7.42 7.55 7.39 7.45 66,812
*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?