Quantcast

Historical Stock Prices

GRBK 
$11.9
*  
0.35
3.03%
Get GRBK Alerts
*Delayed - data as of May 18, 2018  -  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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 11.6 11.9 11.4 11.9 47,072
05/17/2018 11.4 11.55 11.2 11.55 31,343
05/16/2018 10.9 11.45 10.734 11.35 49,945
05/15/2018 10.85 11 10.8 10.85 20,312
05/14/2018 11 11.15 10.85 10.85 17,614
05/11/2018 10.95 11.05 10.8 11.05 13,583
05/10/2018 10.65 11.05 10.65 11 17,679
05/09/2018 10.8 11.1 10.6 10.9 23,614
05/08/2018 10.5 11 10.45 10.7 45,063
05/07/2018 10.45 10.65 10.45 10.55 12,125
05/04/2018 10.25 10.5 10.25 10.45 8,198
05/03/2018 10.3 10.4 10.25 10.35 4,851
05/02/2018 10.25 10.6 10.25 10.4 12,544
05/01/2018 10.1 10.4 10.1 10.35 12,197
04/30/2018 10.35 10.45 10.05 10.1 41,042
04/27/2018 10.675 10.675 10.3 10.3 25,544
04/26/2018 10.45 10.8 10.45 10.6 12,831
04/25/2018 10.5 10.7 10.35 10.55 13,344
04/24/2018 10.6 10.75 10.35 10.5 22,780
04/23/2018 10.45 10.6 10.301 10.5 24,346
04/20/2018 10.45 10.75 10.35 10.4 18,239
04/19/2018 10.7 10.7 10.35 10.5 17,142
04/18/2018 10.55 10.7 10.475 10.7 12,575
04/17/2018 10.55 10.75 10.35 10.45 22,099
04/16/2018 10.55 10.65 10.45 10.45 22,194
04/13/2018 10.4 10.5 10.2 10.5 15,618
04/12/2018 10.75 10.95 10.35 10.4 16,661
04/11/2018 10.95 11.05 10.6 10.7 16,040
04/10/2018 10.7 11.1 10.3 11 20,176
04/09/2018 10.65 10.85 10.45 10.65 14,610
04/06/2018 10.85 11 10.5 10.55 16,036
04/05/2018 10.75 10.95 10.6 10.95 18,439
04/04/2018 10.3 10.8 10.3 10.65 20,972
04/03/2018 10.35 10.45 10.2 10.35 16,203
04/02/2018 10.8 10.8 9.85 10.25 27,575
03/29/2018 10.35 11 10.35 10.9 40,140
03/28/2018 10.35 10.6 10.05 10.3 25,223
03/27/2018 10.7 10.7 10.25 10.3 18,170
03/26/2018 10.7 10.85 10.55 10.7 29,971
03/23/2018 10.65 10.95 10.55 10.6 41,226
03/22/2018 10.8 10.8 10.4 10.45 17,794
03/21/2018 10.75 11 10.7 10.9 13,662
03/20/2018 10.55 10.85 10.5 10.8 26,597
03/19/2018 10.2 10.45 10.1 10.4 16,663
03/16/2018 9.8 10.4 9.8 10.2 152,842
03/15/2018 10 10.099 9.8 9.85 33,115
03/14/2018 10.6 10.6 9.85 9.95 59,675
03/13/2018 10.35 10.75 10.3 10.5 25,620
03/12/2018 10.65 10.8 10.4 10.5 20,576
03/09/2018 10.7 10.7 10.4 10.6 28,986
03/08/2018 10.5 10.85 10.3 10.55 42,331
03/07/2018 10.35 10.8 10.3 10.7 31,278
03/06/2018 10.35 10.375 10.05 10.3 26,589
03/05/2018 10.1 10.4 9.85 10.3 30,741
03/02/2018 10.05 10.35 9.9 10.1 27,602
03/01/2018 10.05 10.3 9.5 10.1 33,555
02/28/2018 10.55 10.599 10.1 10.1 44,672
02/27/2018 10.85 10.95 10.5 10.55 16,226
02/26/2018 10.9 10.95 10.75 10.8 17,690
02/23/2018 10.8 10.95 10.65 10.85 14,560
02/22/2018 11.05 11.05 10.65 10.7 19,250
02/21/2018 11.1 11.5 10.9 11 13,081
02/20/2018 11.45 11.648 11.007 11.05 47,104
*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