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, 2014 8.320 8.200 8.200 8.200 55,200 -0.11(-1.32%)
Dec 30, 2014 8.360 8.430 8.100 8.310 35,898 -0.14(-1.66%)
Dec 29, 2014 8.480 8.496 8.300 8.450 54,324 -0.03(-0.35%)
Dec 26, 2014 8.440 8.800 8.370 8.480 119,222 +0.16(+1.92%)
Dec 24, 2014 8.210 8.320 8.320 8.320 36,700 +0.20(+2.46%)
Dec 23, 2014 8.370 8.400 8.000 8.120 69,919 -0.31(-3.68%)
Dec 22, 2014 8.550 8.600 8.210 8.430 64,047 -0.17(-1.98%)
Dec 19, 2014 8.850 8.850 8.400 8.600 86,870 +0.08(+0.94%)
Dec 18, 2014 8.290 8.940 8.260 8.520 157,572 +0.24(+2.90%)
Dec 17, 2014 7.780 8.580 7.780 8.280 125,468 +0.46(+5.88%)
Dec 16, 2014 7.820 8.200 7.630 7.820 70,700 -0.18(-2.25%)
Dec 15, 2014 8.350 8.370 7.820 8.000 76,668 -0.13(-1.60%)
Dec 12, 2014 8.190 8.480 7.150 8.130 239,092 -0.12(-1.45%)
Dec 11, 2014 8.390 8.612 8.187 8.250 211,457 -0.11(-1.32%)
Dec 10, 2014 8.500 8.700 8.230 8.360 169,779 -0.41(-4.68%)
Dec 09, 2014 8.570 8.992 8.300 8.770 282,894 +0.25(+2.93%)
Dec 08, 2014 8.590 8.690 8.271 8.520 165,277 -0.08(-0.93%)
Dec 05, 2014 8.100 8.700 8.100 8.600 234,603 +0.47(+5.78%)
Dec 04, 2014 8.090 8.250 7.890 8.130 137,512 +0.02(+0.25%)
Dec 03, 2014 8.140 8.400 7.860 8.110 90,722 -0.02(-0.25%)
Dec 02, 2014 7.930 8.490 7.600 8.130 158,460 +0.07(+0.87%)
Dec 01, 2014 8.500 8.500 7.540 8.060 217,008 -0.44(-5.18%)
Nov 28, 2014 8.500 8.790 8.310 8.500 123,251 -0.16(-1.85%)
Nov 26, 2014 8.050 8.660 8.660 8.660 474,900 +0.48(+5.87%)
Nov 25, 2014 8.290 8.500 7.840 8.180 238,712 -0.13(-1.56%)
Nov 24, 2014 8.260 8.465 8.000 8.310 229,912 +0.17(+2.09%)
Nov 21, 2014 7.760 8.380 7.712 8.140 461,334 +0.26(+3.30%)
Nov 20, 2014 7.110 7.940 7.070 7.880 493,839 +0.55(+7.50%)
Nov 19, 2014 6.610 7.600 6.610 7.330 671,071 +0.72(+10.89%)
Nov 18, 2014 6.400 6.690 6.370 6.610 95,361 +0.19(+2.96%)
Nov 17, 2014 6.400 6.540 6.140 6.420 282,156 +0.05(+0.78%)
Nov 14, 2014 6.380 6.490 6.130 6.370 138,960 -0.09(-1.39%)
Nov 13, 2014 6.400 6.500 6.300 6.460 233,875 +0.14(+2.22%)
Nov 12, 2014 6.080 6.350 6.070 6.320 160,446 +0.22(+3.61%)
Nov 11, 2014 6.210 6.210 6.020 6.100 128,452 +0.00(+0.00%)
Nov 10, 2014 6.010 6.320 6.010 6.100 211,416 -0.04(-0.65%)
Nov 07, 2014 5.950 6.170 5.835 6.140 123,468 +0.17(+2.85%)
Nov 06, 2014 5.920 6.110 5.787 5.970 136,259 +0.03(+0.51%)
Nov 05, 2014 6.150 6.270 5.815 5.940 201,248 -0.29(-4.65%)
Nov 04, 2014 6.260 6.494 6.150 6.230 246,075 -0.14(-2.20%)
Nov 03, 2014 6.620 6.810 6.260 6.370 217,198 -0.24(-3.63%)
Oct 31, 2014 6.020 6.700 6.020 6.610 127,584 +0.24(+3.77%)
Oct 30, 2014 7.000 7.000 5.660 6.370 303,082 -0.67(-9.52%)
Oct 29, 2014 7.110 7.300 6.880 7.040 138,928 -0.18(-2.49%)
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.