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, 2016 7.300 7.330 6.983 7.140 120,569 -0.15(-2.06%)
May 27, 2016 7.350 7.290 7.290 7.290 88,800 -0.04(-0.55%)
May 26, 2016 7.390 7.420 7.280 7.330 107,714 -0.06(-0.81%)
May 25, 2016 7.500 7.540 7.260 7.390 88,388 -0.05(-0.67%)
May 24, 2016 7.140 7.650 7.110 7.440 205,752 +0.40(+5.68%)
May 23, 2016 7.140 7.180 6.960 7.040 95,875 -0.14(-1.95%)
May 20, 2016 7.050 7.300 6.990 7.180 139,921 +0.19(+2.72%)
May 19, 2016 7.070 7.100 6.930 6.990 85,409 -0.14(-1.96%)
May 18, 2016 6.900 7.170 6.860 7.130 99,149 +0.23(+3.33%)
May 17, 2016 6.960 7.122 6.770 6.900 100,302 -0.05(-0.72%)
May 16, 2016 7.030 7.230 6.900 6.950 103,359 -0.06(-0.86%)
May 13, 2016 6.980 7.120 6.830 7.010 129,837 -0.01(-0.14%)
May 12, 2016 7.070 7.140 6.820 7.020 160,897 -0.02(-0.28%)
May 11, 2016 7.340 7.340 6.910 7.040 119,369 -0.30(-4.09%)
May 10, 2016 7.340 7.790 7.255 7.340 162,535 -0.46(-5.90%)
May 09, 2016 7.390 7.890 7.340 7.800 117,708 +0.38(+5.12%)
May 06, 2016 7.100 7.450 7.030 7.420 123,779 +0.29(+4.07%)
May 05, 2016 7.250 7.330 7.070 7.130 107,582 -0.11(-1.52%)
May 04, 2016 7.170 7.270 7.120 7.240 133,446 +0.04(+0.56%)
May 03, 2016 7.250 7.280 7.130 7.200 96,901 -0.10(-1.37%)
May 02, 2016 7.370 7.430 7.250 7.300 54,219 -0.07(-0.95%)
Apr 29, 2016 7.340 7.390 7.110 7.370 77,080 +0.04(+0.55%)
Apr 28, 2016 7.380 7.390 7.240 7.330 69,774 -0.07(-0.95%)
Apr 27, 2016 7.410 7.440 7.300 7.400 40,270 +0.03(+0.41%)
Apr 26, 2016 7.270 7.390 7.100 7.370 59,752 +0.16(+2.22%)
Apr 25, 2016 7.350 7.420 7.020 7.210 153,336 -0.16(-2.17%)
Apr 22, 2016 7.530 7.590 7.270 7.370 89,995 -0.13(-1.73%)
Apr 21, 2016 7.580 7.710 7.430 7.500 95,801 -0.06(-0.79%)
Apr 20, 2016 7.700 7.750 7.510 7.560 103,388 -0.14(-1.82%)
Apr 19, 2016 7.740 7.910 7.560 7.700 76,542 -0.03(-0.39%)
Apr 18, 2016 7.790 7.850 7.440 7.730 80,089 +0.04(+0.52%)
Apr 15, 2016 7.570 7.730 7.570 7.690 69,105 +0.10(+1.32%)
Apr 14, 2016 7.750 7.850 7.570 7.590 56,453 -0.16(-2.06%)
Apr 13, 2016 7.420 7.780 7.360 7.750 139,186 +0.36(+4.87%)
Apr 12, 2016 7.560 7.560 7.230 7.390 84,157 -0.18(-2.38%)
Apr 11, 2016 7.270 7.640 7.130 7.570 139,789 +0.37(+5.14%)
Apr 08, 2016 7.230 7.282 7.094 7.200 836,933 +0.06(+0.84%)
Apr 07, 2016 7.290 7.340 7.120 7.140 99,801 -0.25(-3.38%)
Apr 06, 2016 7.150 7.540 7.150 7.390 109,518 +0.22(+3.07%)
Apr 05, 2016 7.200 7.490 7.170 7.170 124,930 -0.16(-2.18%)
Apr 04, 2016 7.400 7.490 7.310 7.330 78,182 -0.12(-1.61%)
Apr 01, 2016 7.550 7.650 7.350 7.450 122,828 -0.14(-1.84%)
Mar 31, 2016 7.660 7.720 7.490 7.590 100,760 -0.08(-1.04%)
Mar 30, 2016 7.660 7.800 7.550 7.670 99,654 +0.09(+1.19%)
Mar 29, 2016 7.410 7.620 7.330 7.580 186,397 +0.12(+1.61%)
Mar 28, 2016 7.370 7.600 7.285 7.460 59,655 +0.09(+1.22%)
Mar 24, 2016 7.310 7.370 7.370 7.370 122,900 -0.06(-0.81%)
Mar 23, 2016 7.580 7.690 7.420 7.430 161,166 -0.23(-3.00%)
Mar 22, 2016 7.690 7.840 7.590 7.660 107,897 -0.11(-1.42%)
Mar 21, 2016 7.670 7.790 7.540 7.770 99,534 +0.11(+1.44%)
Mar 18, 2016 7.610 7.860 7.510 7.660 228,324 +0.15(+2.00%)
Mar 17, 2016 7.110 7.600 7.040 7.510 260,615 +0.20(+2.74%)
Mar 16, 2016 7.070 7.400 7.020 7.310 146,940 +0.17(+2.38%)
Mar 15, 2016 7.230 7.340 7.110 7.140 186,583 -0.13(-1.79%)
Mar 14, 2016 7.320 7.350 6.920 7.270 266,563 -0.12(-1.62%)
Mar 11, 2016 7.000 7.425 6.500 7.390 436,427 +1.07(+16.93%)
Mar 10, 2016 6.410 6.530 6.260 6.320 151,268 -0.04(-0.63%)
Mar 09, 2016 6.320 6.410 6.160 6.360 102,278 +0.07(+1.11%)
Mar 08, 2016 6.530 6.540 6.220 6.290 155,824 -0.26(-3.97%)
Mar 07, 2016 6.540 6.820 6.450 6.550 161,684 +0.00(+0.00%)
Mar 04, 2016 6.700 6.775 6.240 6.550 294,388 -0.16(-2.38%)
Mar 03, 2016 6.240 6.710 6.010 6.710 291,407 +0.47(+7.53%)
Mar 02, 2016 6.200 6.440 6.000 6.240 185,977 +0.03(+0.48%)
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.