Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Brick Partners (NQ: GRBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 14.20 14.27 13.54 13.80 196,900 -0.46(-3.23%)
Jul 30, 2020 14.04 14.34 13.98 14.26 250,652 +0.11(+0.78%)
Jul 29, 2020 13.81 14.16 13.72 14.15 190,293 +0.42(+3.06%)
Jul 28, 2020 14.24 14.30 13.70 13.73 216,416 -0.55(-3.85%)
Jul 27, 2020 13.85 14.29 13.63 14.28 174,115 +0.48(+3.48%)
Jul 24, 2020 14.12 14.12 13.75 13.80 173,700 -0.37(-2.61%)
Jul 23, 2020 14.21 14.75 14.07 14.17 340,727 +0.07(+0.50%)
Jul 22, 2020 13.55 14.15 13.52 14.10 250,672 +0.52(+3.83%)
Jul 21, 2020 14.21 14.21 13.40 13.58 281,132 -0.19(-1.38%)
Jul 20, 2020 13.42 13.91 13.13 13.77 327,348 +0.70(+5.36%)
Jul 17, 2020 13.00 13.20 12.74 13.07 245,600 +0.07(+0.54%)
Jul 16, 2020 12.98 13.25 12.89 13.00 309,683 +0.05(+0.39%)
Jul 15, 2020 12.85 13.00 12.76 12.95 227,503 +0.44(+3.52%)
Jul 14, 2020 12.42 12.53 12.21 12.51 270,335 +0.23(+1.87%)
Jul 13, 2020 12.79 12.85 12.26 12.28 307,667 -0.42(-3.31%)
Jul 10, 2020 12.88 12.97 12.62 12.70 167,800 -0.11(-0.86%)
Jul 09, 2020 12.96 13.02 12.77 12.81 314,795 -0.10(-0.77%)
Jul 08, 2020 13.01 13.23 12.75 12.91 511,945 +0.26(+2.06%)
Jul 07, 2020 11.71 12.96 11.71 12.65 1,269,412 +0.85(+7.20%)
Jul 06, 2020 11.80 11.92 11.53 11.80 156,720 +0.26(+2.25%)
Jul 02, 2020 11.80 11.90 11.43 11.54 127,400 -0.03(-0.26%)
Jul 01, 2020 11.87 11.90 11.38 11.57 131,649 -0.28(-2.36%)
Jun 30, 2020 11.11 11.96 11.07 11.85 271,607 +0.71(+6.37%)
Jun 29, 2020 11.27 11.39 11.06 11.14 340,648 +0.07(+0.63%)
Jun 26, 2020 11.18 11.20 10.68 11.07 366,900 -0.26(-2.29%)
Jun 25, 2020 11.76 11.76 11.02 11.33 176,252 -0.54(-4.59%)
Jun 24, 2020 12.14 12.14 11.36 11.88 191,885 -0.46(-3.69%)
Jun 23, 2020 11.95 12.42 11.69 12.33 218,453 +0.73(+6.29%)
Jun 22, 2020 11.22 11.60 11.10 11.60 159,251 +0.23(+2.02%)
Jun 19, 2020 11.60 11.74 11.17 11.37 210,300 -0.08(-0.70%)
Jun 18, 2020 11.50 11.83 11.33 11.45 127,502 -0.12(-1.04%)
Jun 17, 2020 11.70 11.90 11.51 11.57 189,008 -0.17(-1.45%)
Jun 16, 2020 11.93 11.93 11.34 11.74 195,750 +0.26(+2.26%)
Jun 15, 2020 10.71 11.56 10.71 11.48 207,141 +0.37(+3.33%)
Jun 12, 2020 11.29 11.48 10.67 11.11 192,800 +0.15(+1.37%)
Jun 11, 2020 11.56 11.65 10.85 10.96 285,074 -0.41(-3.61%)
Jun 10, 2020 11.58 11.62 11.21 11.37 183,021 -0.23(-1.98%)
Jun 09, 2020 11.37 11.75 11.16 11.60 167,984 +0.02(+0.17%)
Jun 08, 2020 11.79 11.99 11.56 11.58 139,773 +0.03(+0.26%)
Jun 05, 2020 11.29 11.77 11.16 11.55 222,700 +0.55(+5.00%)
Jun 04, 2020 10.69 11.33 10.69 11.00 240,988 -0.31(-2.74%)
Jun 03, 2020 11.16 11.40 11.02 11.31 202,962 +0.41(+3.76%)
Jun 02, 2020 10.84 11.07 10.81 10.90 111,790 +0.15(+1.40%)
Jun 01, 2020 10.78 11.05 10.51 10.75 187,811 +0.05(+0.47%)
May 29, 2020 10.49 10.83 10.21 10.70 155,000 +0.04(+0.38%)
May 28, 2020 11.20 11.26 10.57 10.66 175,027 -0.64(-5.66%)
May 27, 2020 11.00 11.38 10.89 11.30 247,968 +0.65(+6.05%)
May 26, 2020 10.80 11.44 10.54 10.65 243,053 -0.28(-2.52%)
May 22, 2020 10.69 10.99 10.41 10.93 149,000 +0.32(+3.02%)
May 21, 2020 10.61 10.90 10.32 10.61 155,087 -0.02(-0.19%)
May 20, 2020 10.29 10.69 10.27 10.63 173,777 +0.63(+6.30%)
May 19, 2020 9.880 10.29 9.670 10.00 215,022 +0.01(+0.10%)
May 18, 2020 9.880 10.48 9.865 9.990 203,181 +0.65(+6.96%)
May 15, 2020 9.150 9.400 9.030 9.340 109,200 +0.34(+3.78%)
May 14, 2020 9.220 9.220 8.641 9.000 145,575 -0.46(-4.86%)
May 13, 2020 9.280 9.500 8.910 9.460 187,076 +0.27(+2.94%)
May 12, 2020 9.100 9.610 8.835 9.190 204,967 +0.29(+3.26%)
May 11, 2020 8.750 9.040 8.430 8.900 136,277 -0.10(-1.11%)
May 08, 2020 8.910 9.110 8.760 9.000 170,200 +0.34(+3.93%)
May 07, 2020 8.570 8.740 8.410 8.660 119,791 +0.24(+2.85%)
May 06, 2020 9.060 9.160 8.340 8.420 115,114 -0.65(-7.17%)
May 05, 2020 9.030 9.210 8.930 9.070 247,387 +0.29(+3.30%)
May 04, 2020 8.330 8.840 8.120 8.780 212,571 +0.26(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.