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 (%)
Mar 31, 2017 9.950 10.15 9.850 9.950 45,885 -0.05(-0.50%)
Mar 30, 2017 10.05 10.05 9.899 10.00 30,533 -0.05(-0.50%)
Mar 29, 2017 10.00 10.10 9.900 10.05 51,639 +0.05(+0.50%)
Mar 28, 2017 9.900 10.00 9.850 10.00 29,322 +0.05(+0.50%)
Mar 27, 2017 9.800 10.00 9.600 9.950 38,136 +0.15(+1.53%)
Mar 24, 2017 9.850 10.00 9.800 9.800 50,011 +0.00(+0.00%)
Mar 23, 2017 9.500 9.850 9.500 9.800 44,089 +0.35(+3.70%)
Mar 22, 2017 9.450 9.500 9.250 9.450 37,820 +0.00(+0.00%)
Mar 21, 2017 9.750 9.750 9.400 9.450 62,296 -0.20(-2.07%)
Mar 20, 2017 9.550 9.800 9.450 9.650 33,488 +0.10(+1.05%)
Mar 17, 2017 9.600 9.800 9.500 9.550 151,427 -0.15(-1.55%)
Mar 16, 2017 9.350 9.700 9.345 9.700 61,253 +0.35(+3.74%)
Mar 15, 2017 9.350 9.415 9.100 9.350 52,996 +0.10(+1.08%)
Mar 14, 2017 9.300 9.550 9.000 9.250 49,988 +0.15(+1.65%)
Mar 13, 2017 9.000 9.150 8.000 9.100 32,327 +0.00(+0.00%)
Mar 10, 2017 8.950 9.250 8.650 9.100 53,760 +0.20(+2.25%)
Mar 09, 2017 9.000 9.200 8.800 8.900 44,437 -0.15(-1.66%)
Mar 08, 2017 9.400 9.450 9.000 9.050 49,733 -0.25(-2.69%)
Mar 07, 2017 9.350 9.500 9.200 9.300 28,751 -0.05(-0.53%)
Mar 06, 2017 9.100 9.450 9.050 9.350 32,520 +0.10(+1.08%)
Mar 03, 2017 9.450 9.500 9.000 9.250 120,129 -0.25(-2.63%)
Mar 02, 2017 9.650 9.800 9.300 9.500 63,509 -0.25(-2.56%)
Mar 01, 2017 9.600 9.900 9.450 9.750 44,825 +0.30(+3.17%)
Feb 28, 2017 9.700 9.750 9.450 9.450 28,943 -0.30(-3.08%)
Feb 27, 2017 9.700 9.800 9.600 9.750 22,009 +0.05(+0.52%)
Feb 24, 2017 9.450 9.700 9.229 9.700 47,103 +0.25(+2.65%)
Feb 23, 2017 9.700 9.800 9.450 9.450 28,961 -0.25(-2.58%)
Feb 22, 2017 9.450 9.750 9.450 9.700 37,939 +0.15(+1.57%)
Feb 21, 2017 9.650 9.650 9.450 9.550 26,469 -0.15(-1.55%)
Feb 17, 2017 9.700 9.700 9.700 0 -0.10(-1.02%)
Feb 16, 2017 9.650 9.875 9.500 9.800 40,174 +0.20(+2.08%)
Feb 15, 2017 9.450 9.750 9.450 9.600 35,780 +0.15(+1.59%)
Feb 14, 2017 9.550 9.550 9.425 9.450 31,780 -0.15(-1.56%)
Feb 13, 2017 9.950 9.975 9.500 9.600 64,220 -0.25(-2.54%)
Feb 10, 2017 9.700 9.900 9.550 9.850 28,225 +0.25(+2.60%)
Feb 09, 2017 9.500 9.650 9.265 9.600 36,359 +0.20(+2.13%)
Feb 08, 2017 9.450 9.650 9.350 9.400 27,059 -0.05(-0.53%)
Feb 07, 2017 9.550 9.710 9.450 9.450 52,400 -0.05(-0.53%)
Feb 06, 2017 9.450 9.575 9.450 9.500 26,644 -0.05(-0.52%)
Feb 03, 2017 9.550 9.650 9.400 9.550 52,646 +0.10(+1.06%)
Feb 02, 2017 9.650 9.650 9.450 9.450 48,505 -0.20(-2.07%)
Feb 01, 2017 9.700 9.975 9.650 9.650 29,582 +0.05(+0.52%)
Jan 31, 2017 9.500 9.600 9.400 9.600 38,051 +0.15(+1.59%)
Jan 30, 2017 9.850 9.850 9.450 9.450 33,380 -0.45(-4.55%)
Jan 27, 2017 9.750 9.950 9.500 9.900 27,874 +0.10(+1.02%)
Jan 26, 2017 9.800 9.900 9.650 9.800 24,406 -0.05(-0.51%)
Jan 25, 2017 9.700 10.05 9.700 9.850 75,761 +0.25(+2.60%)
Jan 24, 2017 9.350 10.00 9.250 9.600 58,677 +0.30(+3.23%)
Jan 23, 2017 9.350 9.500 9.250 9.300 43,310 -0.10(-1.06%)
Jan 20, 2017 9.350 9.600 9.250 9.400 69,357 +0.05(+0.53%)
Jan 19, 2017 9.500 9.525 9.300 9.350 54,042 -0.20(-2.09%)
Jan 18, 2017 9.700 9.800 9.400 9.550 94,597 -0.10(-1.04%)
Jan 17, 2017 9.850 9.850 9.615 9.650 40,014 -0.30(-3.02%)
Jan 13, 2017 9.950 9.950 9.950 0 +0.25(+2.58%)
Jan 12, 2017 9.800 9.850 9.550 9.700 31,550 -0.25(-2.51%)
Jan 11, 2017 10.05 10.05 9.750 9.950 29,200 -0.05(-0.50%)
Jan 10, 2017 9.550 10.00 9.550 10.00 26,839 +0.45(+4.71%)
Jan 09, 2017 9.800 9.800 9.450 9.550 49,403 -0.35(-3.54%)
Jan 06, 2017 10.20 10.85 9.800 9.900 54,383 -0.15(-1.49%)
Jan 05, 2017 10.20 10.30 9.850 10.05 43,316 -0.25(-2.43%)
Jan 04, 2017 10.05 10.35 9.750 10.30 30,223 +0.35(+3.52%)
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.