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 (%)
Feb 29, 2016 6.040 6.280 6.010 6.110 182,492 +0.10(+1.66%)
Feb 26, 2016 6.160 6.240 5.940 6.010 205,221 -0.13(-2.12%)
Feb 25, 2016 5.700 6.200 5.660 6.140 214,341 +0.48(+8.48%)
Feb 24, 2016 5.470 5.810 5.340 5.660 202,513 +0.10(+1.80%)
Feb 23, 2016 5.550 5.670 5.420 5.560 121,299 -0.02(-0.36%)
Feb 22, 2016 5.590 5.800 5.480 5.580 103,683 +0.03(+0.54%)
Feb 19, 2016 5.560 5.610 5.425 5.550 112,907 -0.03(-0.54%)
Feb 18, 2016 5.740 5.740 5.430 5.580 241,735 -0.15(-2.62%)
Feb 17, 2016 5.220 5.750 5.095 5.730 332,845 +0.58(+11.26%)
Feb 16, 2016 5.060 5.402 4.840 5.150 390,755 +0.14(+2.79%)
Feb 12, 2016 5.030 5.010 5.010 5.010 237,800 +0.02(+0.40%)
Feb 11, 2016 4.890 5.060 4.750 4.990 263,757 -0.01(-0.20%)
Feb 10, 2016 5.090 5.200 4.920 5.000 376,752 -0.08(-1.57%)
Feb 09, 2016 5.100 5.180 4.980 5.080 228,200 -0.09(-1.74%)
Feb 08, 2016 5.250 5.490 5.090 5.170 259,727 -0.16(-3.00%)
Feb 05, 2016 5.470 5.695 5.260 5.330 180,842 -0.19(-3.44%)
Feb 04, 2016 5.340 5.710 5.340 5.520 181,317 +0.14(+2.60%)
Feb 03, 2016 5.520 5.520 5.220 5.380 188,606 -0.07(-1.28%)
Feb 02, 2016 5.650 5.690 5.380 5.450 219,883 -0.28(-4.89%)
Feb 01, 2016 5.810 5.850 5.610 5.730 172,789 -0.15(-2.55%)
Jan 29, 2016 5.700 5.930 5.370 5.880 267,220 +0.18(+3.16%)
Jan 28, 2016 5.600 5.740 5.480 5.700 211,029 +0.14(+2.52%)
Jan 27, 2016 5.580 5.680 5.410 5.560 203,720 +0.05(+0.91%)
Jan 26, 2016 5.410 5.590 5.270 5.510 196,698 +0.11(+2.04%)
Jan 25, 2016 5.530 5.650 5.235 5.400 122,639 -0.13(-2.35%)
Jan 22, 2016 5.680 5.760 5.290 5.530 440,616 +0.00(+0.00%)
Jan 21, 2016 5.220 5.670 5.160 5.530 317,551 +0.33(+6.35%)
Jan 20, 2016 5.340 5.340 5.120 5.200 397,805 -0.21(-3.88%)
Jan 19, 2016 5.560 5.700 5.310 5.410 272,104 -0.05(-0.92%)
Jan 15, 2016 5.400 5.460 5.460 5.460 908,500 -0.12(-2.15%)
Jan 14, 2016 5.770 5.910 5.400 5.580 423,449 -0.17(-2.96%)
Jan 13, 2016 5.710 6.080 5.290 5.750 214,962 +0.03(+0.52%)
Jan 12, 2016 5.920 6.040 5.650 5.720 190,257 -0.14(-2.39%)
Jan 11, 2016 6.020 6.070 5.790 5.860 170,227 -0.13(-2.17%)
Jan 08, 2016 6.320 6.335 5.970 5.990 220,569 -0.27(-4.31%)
Jan 07, 2016 6.540 6.570 6.240 6.260 168,508 -0.42(-6.29%)
Jan 06, 2016 6.840 6.930 6.680 6.680 210,139 -0.31(-4.43%)
Jan 05, 2016 7.000 7.090 6.810 6.990 123,070 -0.01(-0.14%)
Jan 04, 2016 7.010 7.130 6.880 7.000 367,466 -0.20(-2.78%)
Dec 31, 2015 7.220 7.200 7.200 7.200 157,000 -0.02(-0.28%)
Dec 30, 2015 7.270 7.290 7.120 7.220 114,283 -0.09(-1.23%)
Dec 29, 2015 7.330 7.370 7.200 7.310 117,421 +0.00(+0.00%)
Dec 28, 2015 7.670 7.670 7.290 7.310 113,850 -0.38(-4.94%)
Dec 24, 2015 7.540 7.690 7.690 7.690 30,700 +0.18(+2.40%)
Dec 23, 2015 7.470 7.680 7.470 7.510 99,762 +0.09(+1.21%)
Dec 22, 2015 7.310 7.536 7.210 7.420 77,307 +0.10(+1.37%)
Dec 21, 2015 7.470 7.470 7.164 7.320 159,681 -0.12(-1.61%)
Dec 18, 2015 7.430 7.500 7.290 7.440 248,252 -0.05(-0.67%)
Dec 17, 2015 7.690 7.690 7.260 7.490 180,697 -0.12(-1.58%)
Dec 16, 2015 7.190 7.650 7.184 7.610 208,574 +0.43(+5.99%)
Dec 15, 2015 7.150 7.300 7.060 7.180 172,007 +0.10(+1.41%)
Dec 14, 2015 7.230 7.487 7.040 7.080 307,589 -0.17(-2.34%)
Dec 11, 2015 7.180 7.370 7.125 7.250 225,509 -0.04(-0.55%)
Dec 10, 2015 7.320 7.450 7.220 7.290 175,776 -0.07(-0.95%)
Dec 09, 2015 7.440 7.560 7.170 7.360 215,537 -0.10(-1.34%)
Dec 08, 2015 7.430 7.540 7.200 7.460 250,818 -0.06(-0.80%)
Dec 07, 2015 7.640 7.640 7.218 7.520 368,680 -0.20(-2.59%)
Dec 04, 2015 7.720 7.770 7.580 7.720 337,345 +0.00(+0.00%)
Dec 03, 2015 7.520 7.730 7.428 7.720 341,347 +0.21(+2.80%)
Dec 02, 2015 7.610 7.630 7.420 7.510 186,911 -0.11(-1.44%)
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.