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 (%)
Sep 30, 2019 10.59 10.84 10.48 10.70 189,996 +0.25(+2.39%)
Sep 27, 2019 10.57 10.62 10.34 10.45 34,900 -0.07(-0.67%)
Sep 26, 2019 10.60 10.68 10.40 10.52 44,369 -0.12(-1.17%)
Sep 25, 2019 10.54 10.73 10.44 10.64 68,596 +0.11(+1.00%)
Sep 24, 2019 10.36 10.64 10.36 10.54 94,662 +0.32(+3.13%)
Sep 23, 2019 10.98 10.98 9.990 10.22 244,135 -0.58(-5.37%)
Sep 20, 2019 10.65 10.93 10.53 10.80 207,900 +0.13(+1.22%)
Sep 19, 2019 10.35 10.72 10.35 10.67 89,245 +0.39(+3.79%)
Sep 18, 2019 10.36 10.36 10.17 10.28 54,385 -0.01(-0.10%)
Sep 17, 2019 10.20 10.50 10.19 10.29 66,100 +0.01(+0.10%)
Sep 16, 2019 10.25 10.42 10.25 10.28 70,331 +0.02(+0.19%)
Sep 13, 2019 10.00 10.36 9.914 10.26 82,200 +0.34(+3.43%)
Sep 12, 2019 9.750 10.00 9.700 9.920 276,784 +0.17(+1.74%)
Sep 11, 2019 9.730 9.790 9.580 9.750 102,087 +0.01(+0.10%)
Sep 10, 2019 9.680 9.750 9.590 9.740 38,328 +0.05(+0.52%)
Sep 09, 2019 9.450 9.720 9.390 9.690 37,440 +0.21(+2.22%)
Sep 06, 2019 9.690 9.690 9.460 9.480 16,600 -0.13(-1.35%)
Sep 05, 2019 9.620 9.810 9.450 9.610 33,813 +0.11(+1.16%)
Sep 04, 2019 9.270 9.700 9.270 9.500 101,130 +0.30(+3.26%)
Sep 03, 2019 9.220 9.390 9.050 9.200 114,623 +0.01(+0.11%)
Aug 30, 2019 9.200 9.220 9.010 9.190 100,200 +0.01(+0.11%)
Aug 29, 2019 9.340 9.340 9.140 9.180 188,587 -0.03(-0.33%)
Aug 28, 2019 9.180 9.300 9.100 9.210 43,709 +0.00(+0.00%)
Aug 27, 2019 9.520 9.520 9.150 9.210 90,666 -0.20(-2.13%)
Aug 26, 2019 9.580 9.700 9.360 9.410 31,169 -0.04(-0.42%)
Aug 23, 2019 9.770 9.780 9.370 9.450 51,700 -0.35(-3.57%)
Aug 22, 2019 9.820 9.983 9.690 9.800 36,267 +0.00(+0.00%)
Aug 21, 2019 9.670 9.810 9.570 9.800 88,827 +0.23(+2.40%)
Aug 20, 2019 9.540 9.665 9.490 9.570 22,525 +0.02(+0.21%)
Aug 19, 2019 9.590 9.660 9.455 9.550 47,620 +0.06(+0.63%)
Aug 16, 2019 9.420 9.510 9.110 9.490 51,400 +0.14(+1.50%)
Aug 15, 2019 9.520 9.673 9.310 9.350 34,204 -0.20(-2.09%)
Aug 14, 2019 9.600 9.700 9.310 9.550 51,276 -0.19(-1.95%)
Aug 13, 2019 9.770 10.03 9.620 9.740 59,841 -0.08(-0.81%)
Aug 12, 2019 9.790 9.920 9.520 9.820 79,337 -0.01(-0.10%)
Aug 09, 2019 9.400 9.920 9.400 9.830 119,800 +0.31(+3.26%)
Aug 08, 2019 9.420 9.710 9.420 9.520 64,804 +0.20(+2.15%)
Aug 07, 2019 9.110 9.420 9.110 9.320 30,887 +0.00(+0.00%)
Aug 06, 2019 9.180 9.340 9.110 9.320 61,006 +0.08(+0.87%)
Aug 05, 2019 9.180 9.990 8.840 9.240 145,210 +0.03(+0.33%)
Aug 02, 2019 9.170 9.220 9.070 9.210 25,200 -0.04(-0.43%)
Aug 01, 2019 9.410 9.548 9.130 9.250 48,307 -0.16(-1.70%)
Jul 31, 2019 9.610 9.710 9.400 9.410 61,749 -0.20(-2.08%)
Jul 30, 2019 9.300 9.720 9.160 9.610 41,837 +0.20(+2.13%)
Jul 29, 2019 9.550 9.660 9.350 9.410 33,004 -0.20(-2.08%)
Jul 26, 2019 9.470 9.690 9.450 9.610 68,800 +0.18(+1.91%)
Jul 25, 2019 9.430 9.700 9.420 9.430 51,091 +0.00(+0.00%)
Jul 24, 2019 9.080 9.480 9.080 9.430 42,860 +0.29(+3.17%)
Jul 23, 2019 9.280 9.280 8.920 9.140 49,102 -0.08(-0.87%)
Jul 22, 2019 9.520 9.540 9.200 9.220 40,582 -0.30(-3.15%)
Jul 19, 2019 9.450 9.610 9.430 9.520 43,700 +0.00(+0.00%)
Jul 18, 2019 9.260 9.560 9.250 9.520 52,182 +0.20(+2.15%)
Jul 17, 2019 9.530 9.600 9.300 9.320 40,610 -0.25(-2.61%)
Jul 16, 2019 9.620 9.640 9.490 9.570 31,650 +0.02(+0.21%)
Jul 15, 2019 9.720 9.850 9.450 9.550 23,182 -0.18(-1.85%)
Jul 12, 2019 9.560 9.820 9.540 9.730 100,500 +0.19(+1.99%)
Jul 11, 2019 9.460 9.570 9.360 9.540 62,575 +0.10(+1.06%)
Jul 10, 2019 9.240 9.530 9.140 9.440 127,665 +0.25(+2.72%)
Jul 09, 2019 9.170 9.400 9.150 9.190 73,618 -0.04(-0.43%)
Jul 08, 2019 9.070 9.500 9.060 9.230 67,772 +0.11(+1.21%)
Jul 05, 2019 8.970 9.360 8.890 9.120 87,400 +0.12(+1.33%)
Jul 03, 2019 8.430 9.000 8.430 9.000 72,200 +0.57(+6.76%)
Jul 02, 2019 8.440 8.500 8.350 8.430 267,699 +0.01(+0.12%)
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.