Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2018 9.550 9.580 9.310 9.400 79,589 -0.06(-0.63%)
Oct 30, 2018 9.250 9.520 9.100 9.460 45,024 +0.22(+2.38%)
Oct 29, 2018 9.540 9.590 9.130 9.240 118,614 -0.21(-2.22%)
Oct 26, 2018 9.270 9.590 9.245 9.450 111,200 +0.10(+1.07%)
Oct 25, 2018 9.240 9.490 9.240 9.350 93,847 +0.10(+1.08%)
Oct 24, 2018 9.450 9.510 9.250 9.250 296,589 -0.21(-2.22%)
Oct 23, 2018 9.170 9.530 9.150 9.460 96,866 +0.16(+1.72%)
Oct 22, 2018 9.530 9.550 9.260 9.300 172,209 -0.25(-2.62%)
Oct 19, 2018 9.930 9.930 9.460 9.550 95,700 -0.39(-3.92%)
Oct 18, 2018 10.04 10.12 9.930 9.940 255,006 -0.18(-1.78%)
Oct 17, 2018 10.24 10.29 10.01 10.12 118,804 -0.11(-1.08%)
Oct 16, 2018 10.13 10.29 10.05 10.23 78,139 +0.13(+1.29%)
Oct 15, 2018 10.10 10.25 10.01 10.10 181,025 +0.00(+0.00%)
Oct 12, 2018 10.21 10.21 9.980 10.10 436,100 +0.00(+0.00%)
Oct 11, 2018 10.10 10.25 9.970 10.10 213,458 +0.00(+0.00%)
Oct 10, 2018 10.08 10.19 10.00 10.10 112,715 +0.01(+0.10%)
Oct 09, 2018 10.14 10.30 10.02 10.09 212,874 +0.03(+0.30%)
Oct 08, 2018 9.930 10.27 9.910 10.06 50,615 +0.14(+1.41%)
Oct 05, 2018 9.950 10.09 9.600 9.920 289,100 -0.03(-0.30%)
Oct 04, 2018 10.21 10.26 9.900 9.950 104,389 -0.35(-3.40%)
Oct 03, 2018 10.26 10.41 10.16 10.30 114,940 +0.05(+0.49%)
Oct 02, 2018 10.10 10.37 10.07 10.25 104,440 +0.14(+1.38%)
Oct 01, 2018 10.09 10.37 9.810 10.11 123,238 +0.01(+0.10%)
Sep 28, 2018 10.00 10.20 9.925 10.10 82,100 +0.05(+0.50%)
Sep 27, 2018 10.00 10.10 9.850 10.05 67,893 +0.05(+0.50%)
Sep 26, 2018 10.05 10.05 9.850 10.00 65,739 -0.10(-0.99%)
Sep 25, 2018 9.950 10.10 9.850 10.10 95,900 +0.15(+1.51%)
Sep 24, 2018 9.850 10.00 9.800 9.950 72,912 +0.10(+1.02%)
Sep 21, 2018 9.750 9.900 9.490 9.850 248,600 +0.05(+0.51%)
Sep 20, 2018 9.850 9.900 9.600 9.800 100,836 -0.05(-0.51%)
Sep 19, 2018 9.950 10.05 9.800 9.850 95,389 -0.10(-1.01%)
Sep 18, 2018 9.950 10.10 9.900 9.950 55,922 +0.05(+0.51%)
Sep 17, 2018 10.05 10.05 9.800 9.900 110,401 -0.10(-1.00%)
Sep 14, 2018 9.800 10.05 9.750 10.00 48,800 +0.15(+1.52%)
Sep 13, 2018 10.00 10.00 9.700 9.850 78,779 -0.10(-1.01%)
Sep 12, 2018 10.00 10.04 9.900 9.950 63,334 -0.10(-1.00%)
Sep 11, 2018 10.00 10.25 10.00 10.05 96,861 +0.00(+0.00%)
Sep 10, 2018 10.00 10.10 9.950 10.05 150,535 +0.05(+0.50%)
Sep 07, 2018 9.100 10.10 9.100 10.00 109,500 -0.05(-0.50%)
Sep 06, 2018 10.10 10.18 9.775 10.05 144,502 -0.05(-0.50%)
Sep 05, 2018 10.15 10.15 10.00 10.10 75,495 -0.05(-0.49%)
Sep 04, 2018 10.40 10.40 10.12 10.15 125,585 -0.30(-2.87%)
Aug 31, 2018 10.45 10.45 10.45 0 +0.20(+1.95%)
Aug 30, 2018 10.25 10.30 10.00 10.25 106,306 +0.05(+0.49%)
Aug 29, 2018 10.20 10.25 10.00 10.20 75,714 +0.05(+0.49%)
Aug 28, 2018 10.30 10.40 10.05 10.15 74,134 -0.10(-0.98%)
Aug 27, 2018 10.10 10.35 10.00 10.25 114,065 +0.15(+1.49%)
Aug 24, 2018 10.30 10.35 9.900 10.10 223,000 -0.25(-2.42%)
Aug 23, 2018 10.45 10.50 10.30 10.35 63,058 -0.15(-1.43%)
Aug 22, 2018 10.60 10.70 10.45 10.50 244,103 -0.10(-0.94%)
Aug 21, 2018 10.45 10.70 10.43 10.60 100,986 +0.20(+1.92%)
Aug 20, 2018 10.35 10.60 10.25 10.40 166,179 +0.10(+0.97%)
Aug 17, 2018 10.20 10.30 10.20 10.30 58,900 +0.00(+0.00%)
Aug 16, 2018 10.30 10.45 10.15 10.30 65,810 +0.00(+0.00%)
Aug 15, 2018 10.20 10.40 10.00 10.30 182,547 +0.00(+0.00%)
Aug 14, 2018 10.25 10.45 10.10 10.30 116,655 +0.10(+0.98%)
Aug 13, 2018 10.50 10.55 10.05 10.20 172,166 -0.25(-2.39%)
Aug 10, 2018 10.30 10.60 10.25 10.45 301,400 +0.20(+1.95%)
Aug 09, 2018 10.40 10.60 10.15 10.25 611,526 +0.10(+0.99%)
Aug 08, 2018 9.950 10.15 9.900 10.15 271,819 +0.20(+2.01%)
Aug 07, 2018 10.00 10.25 9.850 9.950 446,400 +0.35(+3.65%)
Aug 06, 2018 9.500 9.750 9.400 9.600 259,367 +0.20(+2.13%)
Aug 03, 2018 9.500 9.500 9.150 9.400 257,500 -0.15(-1.57%)
Aug 02, 2018 9.550 9.600 9.450 9.550 92,459 -0.05(-0.52%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.