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 (%)
Dec 31, 2018 7.190 7.290 6.980 7.240 127,500 +0.13(+1.83%)
Dec 28, 2018 7.180 7.260 7.080 7.110 157,100 -0.15(-2.07%)
Dec 27, 2018 7.180 8.110 7.000 7.260 208,116 -0.01(-0.14%)
Dec 26, 2018 6.940 7.290 6.800 7.270 172,850 +0.32(+4.60%)
Dec 24, 2018 7.030 7.190 6.650 6.950 77,800 -0.07(-1.00%)
Dec 21, 2018 7.140 7.280 6.905 7.020 334,400 -0.14(-1.96%)
Dec 20, 2018 7.230 7.400 7.040 7.160 135,331 -0.06(-0.83%)
Dec 19, 2018 7.370 7.620 7.180 7.220 116,744 -0.08(-1.10%)
Dec 18, 2018 7.750 7.910 7.240 7.300 156,294 -0.57(-7.24%)
Dec 17, 2018 7.890 8.000 7.600 7.870 87,989 -0.01(-0.13%)
Dec 14, 2018 7.910 8.030 7.810 7.880 65,900 -0.03(-0.38%)
Dec 13, 2018 7.960 8.140 7.750 7.910 54,070 -0.04(-0.50%)
Dec 12, 2018 8.180 8.200 7.770 7.950 112,167 -0.08(-1.00%)
Dec 11, 2018 8.130 8.400 7.880 8.030 66,929 -0.02(-0.25%)
Dec 10, 2018 7.950 8.075 7.840 8.050 80,689 +0.06(+0.75%)
Dec 07, 2018 8.010 8.810 7.870 7.990 60,000 -0.03(-0.37%)
Dec 06, 2018 7.880 8.130 7.880 8.020 150,298 +0.02(+0.25%)
Dec 04, 2018 8.380 8.380 7.960 8.000 90,200 -0.33(-3.96%)
Dec 03, 2018 8.400 8.400 7.960 8.330 59,722 +0.03(+0.36%)
Nov 30, 2018 8.400 8.640 8.230 8.300 90,000 -0.14(-1.66%)
Nov 29, 2018 8.700 8.820 8.300 8.440 44,469 -0.26(-2.99%)
Nov 28, 2018 8.320 8.730 8.200 8.700 85,033 +0.38(+4.57%)
Nov 27, 2018 8.440 8.640 8.310 8.320 57,521 -0.17(-2.00%)
Nov 26, 2018 8.750 8.760 8.330 8.490 93,458 -0.16(-1.85%)
Nov 23, 2018 8.640 8.850 8.590 8.650 20,600 -0.03(-0.35%)
Nov 21, 2018 8.680 8.680 8.680 0 +0.22(+2.60%)
Nov 20, 2018 8.270 8.550 8.270 8.460 67,407 +0.06(+0.71%)
Nov 19, 2018 8.710 8.940 8.320 8.400 93,587 -0.30(-3.45%)
Nov 16, 2018 8.730 8.930 8.570 8.700 90,400 -0.05(-0.57%)
Nov 15, 2018 8.560 8.800 8.345 8.750 142,731 +0.13(+1.51%)
Nov 14, 2018 8.890 8.980 8.530 8.620 157,408 -0.24(-2.71%)
Nov 13, 2018 8.660 9.260 8.635 8.860 107,147 +0.21(+2.43%)
Nov 12, 2018 8.770 8.900 8.620 8.650 130,877 -0.16(-1.82%)
Nov 09, 2018 9.120 9.250 8.790 8.810 150,000 -0.34(-3.72%)
Nov 08, 2018 9.060 9.390 8.920 9.150 238,395 +0.06(+0.66%)
Nov 07, 2018 9.200 9.320 8.960 9.090 227,854 -0.21(-2.26%)
Nov 06, 2018 9.180 9.450 8.640 9.300 426,447 -0.22(-2.31%)
Nov 05, 2018 9.480 9.750 9.330 9.520 69,254 +0.03(+0.32%)
Nov 02, 2018 9.610 9.680 9.410 9.490 40,800 -0.11(-1.15%)
Nov 01, 2018 9.450 9.700 9.390 9.600 129,434 +0.20(+2.13%)
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%)
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.