Quantcast
GNBC

Green Bancorp, Inc. Common Stock Historical Stock Prices

$23.15
*  
unch
unch
Get GNBC Alerts
*Delayed - data as of Sep. 18, 2018 10:11 ET  -  Find a broker to begin trading GNBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GNBC 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 17-JUN-2018 TO 17-SEP-2018

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.
10:11 23.15 23.20 22.80 23.15 4,093
09/17/2018 23.65 23.75 23.05 23.15 119,649
09/14/2018 23.15 23.525 23.1 23.45 92,564
09/13/2018 23.3 23.6 22.95 23.1 103,532
09/12/2018 24 24 23.2 23.3 143,684
09/11/2018 23.5 24.05 23.35 24 128,067
09/10/2018 23.8 23.9 23.575 23.6 108,437
09/07/2018 23.55 23.9 23.55 23.8 124,110
09/06/2018 23.9 24.05 23.55 23.55 122,689
09/05/2018 24.2 24.2 23.7 23.9 95,773
09/04/2018 24 24.25 23.8 24.15 119,379
08/31/2018 23.75 24 23.6 24 106,802
08/30/2018 23.8 24.1 23.65 23.85 99,674
08/29/2018 24.15 24.15 23.7 23.75 126,897
08/28/2018 24.05 24.15 23.75 24.05 116,867
08/27/2018 24.5 24.55 24 24.05 204,840
08/24/2018 24.4 24.6 24.375 24.5 143,085
08/23/2018 24.45 24.55 24.3 24.4 94,399
08/22/2018 24.3 24.6 24.25 24.55 116,487
08/21/2018 24.25 24.55 24.25 24.35 142,673
08/20/2018 24.15 24.3 23.75 24.25 165,412
08/17/2018 24.25 24.404 24.05 24.125 188,733
08/16/2018 24.1 24.55 24.1 24.35 118,305
08/15/2018 24.45 24.75 23.95 24.05 206,571
08/14/2018 24 24.6 24 24.5 216,264
08/13/2018 24.15 24.3 23.9 23.95 211,217
08/10/2018 24.35 24.5 24.125 24.2 159,795
08/09/2018 24.5 24.8 24.2 24.45 177,750
08/08/2018 24.25 24.5 24.15 24.45 223,747
08/07/2018 24.5 24.6 24.2 24.3 247,741
08/06/2018 24.6 24.8 24.275 24.4 209,506
08/03/2018 24.75 24.85 24.4 24.55 268,085
08/02/2018 24.5 25 24.2628 24.75 364,162
08/01/2018 24.5 24.9 24.275 24.5 229,136
07/31/2018 24.15 24.35 24 24.3 345,700
07/30/2018 24.25 24.575 23.9077 24.1 289,418
07/27/2018 25 25 24.3 24.3 280,878
07/26/2018 24.4 24.8 24.25 24.3 408,870
07/25/2018 24.7 24.85 24.3 24.5 430,406
07/24/2018 23.6 25.15 23.6 24.65 1,747,871
07/23/2018 22.2 22.75 22 22.5 90,245
07/20/2018 22.1 22.4 21.9 22.2 73,741
07/19/2018 22.2 22.275 22 22.15 96,063
07/18/2018 21.65 22.35 21.6 22.3 142,791
07/17/2018 21.8 22.1 21.6 21.6 61,517
07/16/2018 21.65 21.9 21.475 21.85 144,441
07/13/2018 21.75 21.925 21.5 21.65 92,633
07/12/2018 22.3 22.3 21.6 21.7 135,887
07/11/2018 22.1 22.25 21.95 22.1 121,807
07/10/2018 22.3 22.475 21.675 22.15 266,553
07/09/2018 21.95 22.5 21.95 22.4 223,202
07/06/2018 21.85 21.95 19.55 21.9 532,939
07/05/2018 21.7 21.85 21.525 21.85 123,192
07/03/2018 21.9 22 21.525 21.55 83,041
07/02/2018 21.4 22.05 21.4 21.9 205,113
06/29/2018 21.7 22 21.2 21.6 303,211
06/28/2018 21.95 21.95 20.25 21.7 336,111
06/27/2018 22.1 22.45 21.8 21.95 342,429
06/26/2018 21.95 22.2 21.66 22.1 228,406
06/25/2018 22.45 22.5 21.95 22.05 373,804
06/22/2018 22.85 23 22.275 22.55 583,606
06/21/2018 23.05 23.075 22.675 22.75 203,322
06/20/2018 23.45 23.55 23 23 154,497
06/19/2018 23.05 23.6 22.9 23.4 185,434
06/18/2018 23 23.35 22.8 23.2 149,210
*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?

Smart Portfolio