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 (%)
Mar 29, 2019 8.880 9.030 8.540 8.750 53,900 -0.06(-0.68%)
Mar 28, 2019 9.190 9.190 8.670 8.810 44,435 -0.37(-4.03%)
Mar 27, 2019 9.010 9.220 8.950 9.180 46,277 +0.22(+2.46%)
Mar 26, 2019 8.990 9.020 8.830 8.960 34,905 +0.00(+0.00%)
Mar 25, 2019 8.620 9.060 8.620 8.960 31,311 +0.32(+3.70%)
Mar 22, 2019 8.700 8.800 8.620 8.640 85,900 -0.09(-1.03%)
Mar 21, 2019 8.890 8.970 8.690 8.730 54,163 -0.17(-1.91%)
Mar 20, 2019 8.860 9.170 8.790 8.900 52,783 +0.03(+0.34%)
Mar 19, 2019 9.000 9.080 8.830 8.870 22,157 -0.09(-1.00%)
Mar 18, 2019 8.840 8.980 8.830 8.960 44,907 +0.13(+1.47%)
Mar 15, 2019 8.970 9.140 8.790 8.830 136,800 -0.13(-1.45%)
Mar 14, 2019 9.200 9.200 8.940 8.960 91,638 -0.17(-1.86%)
Mar 13, 2019 9.230 9.250 9.120 9.130 35,156 -0.04(-0.44%)
Mar 12, 2019 9.210 9.290 9.070 9.170 34,399 -0.03(-0.33%)
Mar 11, 2019 8.900 9.310 8.900 9.200 78,439 +0.30(+3.37%)
Mar 08, 2019 8.840 9.200 8.760 8.900 62,100 +0.10(+1.14%)
Mar 07, 2019 8.780 8.850 8.560 8.800 73,120 +0.01(+0.11%)
Mar 06, 2019 8.930 9.070 8.720 8.790 79,298 -0.09(-1.01%)
Mar 05, 2019 9.500 9.660 8.760 8.880 74,716 -0.40(-4.31%)
Mar 04, 2019 9.180 9.310 9.110 9.280 54,865 +0.12(+1.31%)
Mar 01, 2019 9.010 9.170 8.930 9.160 72,300 +0.25(+2.81%)
Feb 28, 2019 9.060 9.060 8.810 8.910 54,191 -0.14(-1.55%)
Feb 27, 2019 8.960 9.050 8.940 9.050 60,502 +0.07(+0.78%)
Feb 26, 2019 9.010 9.170 8.890 8.980 52,745 -0.02(-0.22%)
Feb 25, 2019 9.150 9.220 8.930 9.000 43,809 -0.09(-0.99%)
Feb 22, 2019 9.050 9.230 9.040 9.090 37,200 +0.05(+0.55%)
Feb 21, 2019 8.870 9.060 8.695 9.040 20,000 +0.11(+1.23%)
Feb 20, 2019 8.940 8.960 8.850 8.930 43,864 +0.00(+0.00%)
Feb 19, 2019 8.850 9.020 8.850 8.930 64,722 +0.07(+0.79%)
Feb 15, 2019 8.890 8.980 8.770 8.860 99,500 -0.02(-0.23%)
Feb 14, 2019 8.760 8.950 8.760 8.880 78,275 +0.13(+1.49%)
Feb 13, 2019 8.720 8.820 8.450 8.750 97,697 +0.23(+2.70%)
Feb 12, 2019 8.460 8.670 8.460 8.520 99,856 +0.09(+1.07%)
Feb 11, 2019 8.520 8.690 8.390 8.430 173,555 -0.08(-0.94%)
Feb 08, 2019 8.350 8.520 8.335 8.510 66,500 +0.17(+2.04%)
Feb 07, 2019 8.390 8.580 8.210 8.340 92,350 -0.13(-1.53%)
Feb 06, 2019 8.450 8.670 8.140 8.470 67,438 -0.03(-0.35%)
Feb 05, 2019 8.480 8.690 8.460 8.500 65,583 +0.02(+0.24%)
Feb 04, 2019 8.480 8.580 8.240 8.480 50,362 +0.01(+0.12%)
Feb 01, 2019 8.450 8.610 8.430 8.470 74,300 +0.01(+0.12%)
Jan 31, 2019 8.510 8.660 8.410 8.460 70,042 -0.03(-0.35%)
Jan 30, 2019 8.610 8.610 8.210 8.490 69,577 +0.07(+0.83%)
Jan 29, 2019 8.510 8.620 8.420 8.420 58,324 -0.08(-0.94%)
Jan 28, 2019 8.640 8.909 8.500 8.500 45,079 -0.15(-1.73%)
Jan 25, 2019 8.610 8.740 8.500 8.650 67,800 +0.08(+0.93%)
Jan 24, 2019 8.550 8.780 8.330 8.570 55,394 +0.44(+5.41%)
Jan 23, 2019 8.010 8.170 7.890 8.130 44,549 +0.13(+1.63%)
Jan 22, 2019 8.050 8.303 7.920 8.000 45,615 -0.06(-0.74%)
Jan 18, 2019 8.290 8.290 7.960 8.060 69,300 -0.21(-2.54%)
Jan 17, 2019 8.190 8.770 8.130 8.270 46,015 +0.04(+0.49%)
Jan 16, 2019 8.130 8.350 8.060 8.230 45,710 +0.11(+1.35%)
Jan 15, 2019 7.930 8.160 7.720 8.120 64,922 +0.20(+2.53%)
Jan 14, 2019 8.370 8.370 7.880 7.920 60,311 -0.49(-5.83%)
Jan 11, 2019 8.320 8.475 8.310 8.410 74,300 +0.06(+0.72%)
Jan 10, 2019 8.310 8.500 8.310 8.350 21,580 -0.01(-0.12%)
Jan 09, 2019 8.290 8.530 8.100 8.360 78,241 +0.07(+0.84%)
Jan 08, 2019 8.120 8.350 8.040 8.290 54,287 +0.23(+2.85%)
Jan 07, 2019 7.660 8.070 7.660 8.060 128,808 +0.39(+5.08%)
Jan 04, 2019 7.570 7.930 7.570 7.670 116,200 +0.10(+1.32%)
Jan 03, 2019 7.380 7.970 7.380 7.570 80,802 +0.12(+1.61%)
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.