Quantcast

Green Brick Partners, Inc. Common Stock Historical Stock Prices

GRBK 
$10.3
*  
0.10
0.98%
Get GRBK Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading GRBK now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    GRBK 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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-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.
16:00 10.25 10.45 10.10 10.30 116,613
08/14/2018 10.25 10.45 10.1 10.3 116,655
08/13/2018 10.5 10.55 10.05 10.2 172,166
08/10/2018 10.3 10.6 10.2485 10.45 301,427
08/09/2018 10.4 10.6 10.15 10.25 611,526
08/08/2018 9.95 10.15 9.9 10.15 271,819
08/07/2018 10 10.25 9.85 9.95 446,400
08/06/2018 9.5 9.7495 9.4 9.6 258,817
08/03/2018 9.5 9.5 9.15 9.4 257,593
08/02/2018 9.55 9.6 9.45 9.55 92,459
08/01/2018 9.7 9.75 9.5 9.6 141,720
07/31/2018 9.6 9.725 9.55 9.7 73,739
07/30/2018 9.7 9.75 9.425 9.5 346,503
07/27/2018 9.7 9.8 9.55 9.65 120,809
07/26/2018 9.75 9.8 9.5 9.75 221,829
07/25/2018 9.7 9.8 9.5 9.7 199,711
07/24/2018 9.75 9.75 9.45 9.75 305,570
07/23/2018 10.05 10.05 9.605 9.8 492,932
07/20/2018 10.15 10.15 9.8 10 182,561
07/19/2018 10.1 10.2 10 10 151,151
07/18/2018 10.05 10.175 9.95 10.1 125,089
07/17/2018 10.05 10.2 9.95 10.1 197,528
07/16/2018 10.05 10.2 10 10.05 125,050
07/13/2018 10 10.15 9.95 10.1 97,301
07/12/2018 10 10.15 9.95 10.05 113,877
07/11/2018 10 10.2 9.95 10 152,779
07/10/2018 10 10.35 9.9 10.1 367,103
07/09/2018 9.9 10.05 9.85 10 245,084
07/06/2018 10.1 10.2 9.8 9.8 482,252
07/05/2018 9.9 10.25 9.8 10.05 204,881
07/03/2018 10.05 10.2 9.9 9.95 131,682
07/02/2018 9.8 10.15 9.8 10.1 287,271
06/29/2018 9.6 9.85 9.5 9.8 1,093,155
06/28/2018 9.4 9.5 9.35 9.5 313,754
06/27/2018 9.5 9.595 9.35 9.35 937,539
06/26/2018 9.5 9.55 9.3 9.45 598,164
06/25/2018 9.2 9.45 9.2 9.4 1,069,427
06/22/2018 8.95 9.2 8.925 9.2 5,953,274
06/21/2018 10.35 10.55 10.2 10.4 208,929
06/20/2018 10.6 10.75 10.5 10.7 63,755
06/19/2018 11.25 11.6098 10.5 10.65 151,843
06/18/2018 12.4 12.5 12.1 12.175 27,794
06/15/2018 12.25 12.35 12.25 12.25 75,721
06/14/2018 12.15 12.25 12.05 12.2 11,666
06/13/2018 12.35 12.35 12.05 12.15 14,810
06/12/2018 12.1 12.35 12.1 12.3 20,034
06/11/2018 11.95 12.35 11.95 12.1 35,343
06/08/2018 11.9 12.05 11.9 11.95 45,952
06/07/2018 11.9 12 11.875 11.95 13,622
06/06/2018 12 12 11.8 11.95 30,662
06/05/2018 11.95 12.15 11.85 11.95 27,651
06/04/2018 12.05 12.15 11.9 11.9 28,285
06/01/2018 11.9 12 11.85 11.95 23,456
05/31/2018 11.9 12 11.7 11.8 31,667
05/30/2018 11.85 12.1 11.7 11.85 29,193
05/29/2018 11.7 11.95 11.7 11.8 14,102
05/25/2018 11.8 12 11.65 11.7 26,713
05/24/2018 11.9 12 11.65 11.75 35,923
05/23/2018 11.7 12.1 11.7 12 51,350
05/22/2018 11.9 11.95 11.7 11.7 20,865
05/21/2018 11.9 11.9067 11.7 11.9 36,003
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GRBK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio