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 (%)
May 31, 2019 8.600 8.740 8.480 8.690 44,300 -0.04(-0.46%)
May 30, 2019 8.860 8.940 8.600 8.730 33,639 -0.12(-1.36%)
May 29, 2019 8.890 9.195 8.805 8.850 38,129 -0.12(-1.34%)
May 28, 2019 9.000 9.120 8.930 8.970 39,831 +0.02(+0.22%)
May 24, 2019 9.110 9.110 8.830 8.950 55,800 +0.08(+0.90%)
May 23, 2019 8.990 8.990 8.520 8.870 39,484 -0.18(-1.99%)
May 22, 2019 9.000 9.145 9.000 9.050 22,631 -0.04(-0.44%)
May 21, 2019 9.100 9.150 9.000 9.090 26,647 +0.03(+0.33%)
May 20, 2019 9.170 9.390 9.030 9.060 24,011 -0.15(-1.63%)
May 17, 2019 9.330 9.470 9.140 9.210 51,600 -0.14(-1.50%)
May 16, 2019 9.240 9.400 9.150 9.350 90,221 +0.16(+1.74%)
May 15, 2019 9.000 9.260 8.950 9.190 54,880 +0.10(+1.10%)
May 14, 2019 8.970 9.220 8.910 9.090 69,928 +0.13(+1.45%)
May 13, 2019 9.200 9.275 8.900 8.960 84,705 -0.37(-3.97%)
May 10, 2019 9.310 9.450 9.270 9.330 108,300 +0.04(+0.43%)
May 09, 2019 9.310 9.420 9.023 9.290 91,302 -0.01(-0.11%)
May 08, 2019 9.230 9.470 9.140 9.300 154,638 +0.15(+1.64%)
May 07, 2019 8.980 9.380 8.920 9.150 134,792 +0.16(+1.78%)
May 06, 2019 9.050 9.200 8.510 8.990 51,965 -0.07(-0.77%)
May 03, 2019 9.460 9.500 8.920 9.060 113,800 +0.17(+1.91%)
May 02, 2019 9.010 9.050 8.790 8.890 31,139 -0.03(-0.34%)
May 01, 2019 8.970 9.190 8.900 8.920 37,397 -0.02(-0.22%)
Apr 30, 2019 9.010 9.100 8.870 8.940 81,379 -0.07(-0.78%)
Apr 29, 2019 8.930 9.060 8.870 9.010 42,549 -0.01(-0.11%)
Apr 26, 2019 8.920 9.040 8.780 9.020 51,400 +0.10(+1.12%)
Apr 25, 2019 9.020 9.140 8.855 8.920 41,224 -0.12(-1.33%)
Apr 24, 2019 9.160 9.250 9.000 9.040 43,456 -0.10(-1.09%)
Apr 23, 2019 8.840 9.160 8.810 9.140 56,020 +0.35(+3.98%)
Apr 22, 2019 9.220 9.220 8.620 8.790 69,836 -0.46(-4.97%)
Apr 18, 2019 9.220 9.300 9.095 9.250 23,600 -0.06(-0.64%)
Apr 17, 2019 9.220 9.310 8.980 9.310 35,898 +0.15(+1.64%)
Apr 16, 2019 8.950 9.269 8.950 9.160 96,702 +0.17(+1.89%)
Apr 15, 2019 8.990 9.040 8.800 8.990 27,905 +0.03(+0.33%)
Apr 12, 2019 9.220 9.220 8.880 8.960 44,300 -0.21(-2.29%)
Apr 11, 2019 9.200 9.340 9.170 9.170 43,540 -0.03(-0.33%)
Apr 10, 2019 9.150 9.800 9.130 9.200 44,480 +0.05(+0.55%)
Apr 09, 2019 9.350 9.396 9.150 9.150 30,692 -0.21(-2.24%)
Apr 08, 2019 9.480 9.700 9.317 9.360 39,515 -0.14(-1.47%)
Apr 05, 2019 9.680 9.680 9.400 9.500 55,700 -0.17(-1.76%)
Apr 04, 2019 9.290 9.700 9.290 9.670 91,166 +0.38(+4.09%)
Apr 03, 2019 9.180 9.330 9.150 9.290 32,638 +0.20(+2.20%)
Apr 02, 2019 9.300 9.300 9.010 9.090 42,957 -0.24(-2.57%)
Apr 01, 2019 8.930 9.390 8.866 9.330 171,426 +0.58(+6.63%)
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%)
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.