Quantcast
GNBC

Green Bancorp, Inc. Common Stock Historical Stock Prices

$19.2775
*  
0.4375
2.32%
Get GNBC Alerts
*Delayed - data as of Dec. 13, 2018 9:33 ET  -  Find a broker to begin trading GNBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GNBC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
9:33 18.94 19.2775 18.94 19.2775 313
12/12/2018 18.68 19.01 18.37 18.84 75,745
12/11/2018 18.94 19.01 18.26 18.37 96,703
12/10/2018 18.85 18.85 18.2 18.69 166,449
12/07/2018 18.2 18.89 18.2 18.84 322,607
12/06/2018 18.2 18.3 17.62 18.19 296,725
12/04/2018 20.22 20.31 18.49 18.56 391,396
12/03/2018 20.55 20.55 19.95 20.34 230,255
11/30/2018 19.76 20.45 19.76 20.34 181,382
11/29/2018 20 20.24 19.59 19.75 208,939
11/28/2018 19.65 20.13 19.22 20.11 107,299
11/27/2018 19.55 19.78 19.25 19.64 96,765
11/26/2018 19.88 20.25 19.56 19.66 113,684
11/23/2018 19.11 19.73 18.8076 19.67 76,209
11/21/2018 18.57 19.48 18.45 19.35 53,720
11/20/2018 18.85 18.98 18.4 18.54 126,266
11/19/2018 18.92 19.39 18.8 19.03 109,691
11/16/2018 18.56 18.93 18.38 18.93 214,334
11/15/2018 18.08 18.88 18.08 18.71 121,099
11/14/2018 18.59 18.71 17.97 18.2 121,389
11/13/2018 18.77 18.94 18.4 18.41 97,215
11/12/2018 19.01 19.08 18.63 18.68 98,618
11/09/2018 19.45 19.59 18.88 19.02 130,558
11/08/2018 18.73 19.53 18.537 19.52 186,366
11/07/2018 18.92 19.08 18.43 18.8 158,219
11/06/2018 18.72 18.93 18.32 18.89 110,547
11/05/2018 18.5 18.82 18.27 18.82 101,839
11/02/2018 18.53 18.58 18.02 18.49 91,235
11/01/2018 18.61 18.86 18.28 18.38 157,719
10/31/2018 18.45 18.66 18.27 18.5 223,797
10/30/2018 18 18.36 17.7601 18.2 253,005
10/29/2018 17.56 18.1743 17.26 18 185,701
10/26/2018 17.32 17.48 16.8 17.4 212,227
10/25/2018 17.18 17.82 17.09 17.55 231,309
10/24/2018 18.52 18.52 17.04 17.05 318,654
10/23/2018 19.18 19.18 17.37 18.66 523,893
10/22/2018 20.13 20.24 19.24 19.34 198,569
10/19/2018 20.75 20.79 19.99 20.01 208,802
10/18/2018 21.52 21.52 20.82 20.83 162,449
10/17/2018 21.65 21.73 21.21 21.53 138,363
10/16/2018 21.55 21.77 21.11 21.71 168,997
10/15/2018 21.45 21.69 21.28 21.62 118,114
10/12/2018 22.25 22.25 20.84 21.51 303,287
10/11/2018 22.92 22.97 21.94 22.01 219,216
10/10/2018 23.53 23.64 22.97 22.99 149,927
10/09/2018 24.14 24.21 23.48 23.53 193,942
10/08/2018 23.85 24.23 23.76 24.13 224,689
10/05/2018 23.67 24.43 23.53 23.89 659,408
10/04/2018 22.95 23.16 22.695 22.71 119,122
10/03/2018 21.93 23.02 21.93 23.01 221,829
10/02/2018 21.85 21.99 21.54 21.89 196,280
10/01/2018 22.12 22.25 21.83 21.87 113,402
09/28/2018 22.1 22.3 22 22.1 391,067
09/27/2018 22.05 22.25 21.95 22.25 141,581
09/26/2018 22.6 22.6 22.05 22.05 149,919
09/25/2018 22.8 22.9 22.6 22.65 77,591
09/24/2018 23.25 23.3 22.65 22.7 148,721
09/21/2018 23.9 23.95 23.3 23.4 758,087
09/20/2018 23.55 24 23.55 23.9 227,218
09/19/2018 23.1 23.55 23.1 23.4 131,833
09/18/2018 23.15 23.3 22.8 23.15 154,136
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
*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