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 29, 2015 9.750 9.750 9.600 9.730 66,070 +0.01(+0.10%)
May 28, 2015 9.730 9.750 9.530 9.720 28,584 +0.03(+0.31%)
May 27, 2015 9.800 9.800 9.580 9.690 74,135 -0.11(-1.12%)
May 26, 2015 9.390 9.950 9.195 9.800 68,401 +0.41(+4.37%)
May 22, 2015 9.590 9.390 9.390 9.390 50,300 -0.16(-1.68%)
May 21, 2015 9.300 9.680 9.060 9.550 75,124 +0.32(+3.47%)
May 20, 2015 8.800 9.480 8.590 9.230 57,851 +0.51(+5.85%)
May 19, 2015 8.730 8.750 8.590 8.720 30,810 -0.01(-0.11%)
May 18, 2015 8.810 8.870 8.540 8.730 43,104 -0.08(-0.91%)
May 15, 2015 8.390 8.870 8.300 8.810 39,312 +0.42(+5.01%)
May 14, 2015 8.476 8.670 8.230 8.390 63,041 +0.00(+0.00%)
May 13, 2015 8.420 8.420 8.350 8.390 18,663 +0.04(+0.48%)
May 12, 2015 8.420 8.540 8.250 8.350 148,855 -0.09(-1.07%)
May 11, 2015 8.530 8.530 8.380 8.440 99,618 +0.04(+0.48%)
May 08, 2015 8.470 8.510 8.310 8.400 45,043 +0.00(+0.00%)
May 07, 2015 8.380 8.590 8.370 8.400 92,706 +0.07(+0.84%)
May 06, 2015 8.310 8.400 8.240 8.330 25,238 +0.06(+0.73%)
May 05, 2015 8.350 8.390 8.250 8.270 36,635 +0.02(+0.24%)
May 04, 2015 8.350 8.480 8.190 8.250 38,653 -0.07(-0.84%)
May 01, 2015 8.220 8.340 8.220 8.320 18,362 +0.12(+1.46%)
Apr 30, 2015 8.260 8.390 8.190 8.200 71,558 -0.20(-2.38%)
Apr 29, 2015 8.450 8.540 8.400 8.400 51,745 -0.09(-1.06%)
Apr 28, 2015 8.440 8.500 8.270 8.490 49,513 +0.06(+0.71%)
Apr 27, 2015 8.550 8.560 8.310 8.430 111,549 -0.15(-1.75%)
Apr 24, 2015 8.590 8.640 8.560 8.580 52,361 -0.02(-0.23%)
Apr 23, 2015 8.600 8.780 8.570 8.600 79,795 -0.03(-0.35%)
Apr 22, 2015 8.680 8.690 8.570 8.630 51,009 -0.01(-0.12%)
Apr 21, 2015 8.700 8.710 8.600 8.640 43,207 -0.01(-0.12%)
Apr 20, 2015 8.840 8.840 8.560 8.650 59,920 -0.08(-0.92%)
Apr 17, 2015 8.641 8.800 8.520 8.730 51,794 -0.07(-0.80%)
Apr 16, 2015 8.680 8.800 8.460 8.800 51,271 +0.06(+0.69%)
Apr 15, 2015 8.690 8.790 8.598 8.740 103,842 +0.08(+0.92%)
Apr 14, 2015 8.580 8.800 8.540 8.660 56,437 +0.07(+0.81%)
Apr 13, 2015 8.600 8.660 8.460 8.590 87,797 -0.01(-0.12%)
Apr 10, 2015 8.410 8.630 8.390 8.600 49,650 +0.21(+2.50%)
Apr 09, 2015 8.360 8.440 8.260 8.390 75,142 -0.01(-0.12%)
Apr 08, 2015 8.450 8.470 8.290 8.400 32,375 +0.00(+0.00%)
Apr 07, 2015 8.270 8.548 8.260 8.400 47,612 +0.08(+0.96%)
Apr 06, 2015 8.490 8.690 8.280 8.320 61,634 -0.11(-1.30%)
Apr 02, 2015 8.570 8.430 8.430 8.430 85,400 +0.05(+0.60%)
Apr 01, 2015 8.280 8.470 8.050 8.380 26,048 +0.11(+1.27%)
Mar 31, 2015 7.990 8.720 7.980 8.275 126,649 +0.29(+3.70%)
Mar 30, 2015 7.780 8.000 7.770 7.980 41,160 +0.09(+1.14%)
Mar 27, 2015 7.860 8.000 7.750 7.890 15,067 -0.03(-0.38%)
Mar 26, 2015 8.090 8.090 7.780 7.920 47,897 -0.27(-3.30%)
Mar 25, 2015 8.240 8.249 8.010 8.190 28,453 -0.04(-0.49%)
Mar 24, 2015 8.240 8.240 8.030 8.230 21,590 +0.05(+0.67%)
Mar 23, 2015 8.110 8.240 8.110 8.175 8,865 +0.01(+0.06%)
Mar 20, 2015 8.129 8.250 8.000 8.170 76,372 +0.10(+1.24%)
Mar 19, 2015 7.940 8.140 7.880 8.070 28,997 +0.07(+0.88%)
Mar 18, 2015 7.780 8.000 7.730 8.000 28,867 +0.14(+1.78%)
Mar 17, 2015 7.680 7.930 7.520 7.860 55,838 +0.21(+2.75%)
Mar 16, 2015 7.690 7.780 7.570 7.650 43,303 +0.03(+0.39%)
Mar 13, 2015 7.740 7.740 7.470 7.620 45,323 +0.08(+1.06%)
Mar 12, 2015 7.580 7.700 7.540 7.540 71,196 -0.08(-1.05%)
Mar 11, 2015 7.450 7.900 7.440 7.620 78,160 +0.17(+2.28%)
Mar 10, 2015 7.640 7.710 7.190 7.450 58,407 -0.30(-3.87%)
Mar 09, 2015 7.850 7.850 7.580 7.750 40,554 -0.09(-1.15%)
Mar 06, 2015 7.886 7.990 7.790 7.840 33,301 -0.11(-1.38%)
Mar 05, 2015 8.050 8.050 7.850 7.950 23,687 -0.04(-0.50%)
Mar 04, 2015 8.080 8.150 7.900 7.990 54,287 -0.16(-1.96%)
Mar 03, 2015 8.310 8.340 8.085 8.150 41,470 -0.19(-2.28%)
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.