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, 2020 10.49 10.83 10.21 10.70 155,000 +0.04(+0.38%)
May 28, 2020 11.20 11.26 10.57 10.66 175,027 -0.64(-5.66%)
May 27, 2020 11.00 11.38 10.89 11.30 247,968 +0.65(+6.05%)
May 26, 2020 10.80 11.44 10.54 10.65 243,053 -0.28(-2.52%)
May 22, 2020 10.69 10.99 10.41 10.93 149,000 +0.32(+3.02%)
May 21, 2020 10.61 10.90 10.32 10.61 155,087 -0.02(-0.19%)
May 20, 2020 10.29 10.69 10.27 10.63 173,777 +0.63(+6.30%)
May 19, 2020 9.880 10.29 9.670 10.00 215,022 +0.01(+0.10%)
May 18, 2020 9.880 10.48 9.865 9.990 203,181 +0.65(+6.96%)
May 15, 2020 9.150 9.400 9.030 9.340 109,200 +0.34(+3.78%)
May 14, 2020 9.220 9.220 8.641 9.000 145,575 -0.46(-4.86%)
May 13, 2020 9.280 9.500 8.910 9.460 187,076 +0.27(+2.94%)
May 12, 2020 9.100 9.610 8.835 9.190 204,967 +0.29(+3.26%)
May 11, 2020 8.750 9.040 8.430 8.900 136,277 -0.10(-1.11%)
May 08, 2020 8.910 9.110 8.760 9.000 170,200 +0.34(+3.93%)
May 07, 2020 8.570 8.740 8.410 8.660 119,791 +0.24(+2.85%)
May 06, 2020 9.060 9.160 8.340 8.420 115,114 -0.65(-7.17%)
May 05, 2020 9.030 9.210 8.930 9.070 247,387 +0.29(+3.30%)
May 04, 2020 8.330 8.840 8.120 8.780 212,571 +0.26(+3.05%)
May 01, 2020 8.630 8.670 8.050 8.520 145,200 -0.39(-4.38%)
Apr 30, 2020 8.530 9.020 8.350 8.910 158,737 +0.13(+1.48%)
Apr 29, 2020 8.580 8.930 8.480 8.780 192,139 +0.54(+6.55%)
Apr 28, 2020 7.690 8.350 7.650 8.240 185,423 +0.69(+9.14%)
Apr 27, 2020 7.230 7.560 7.230 7.550 113,665 +0.39(+5.45%)
Apr 24, 2020 7.020 7.300 6.940 7.160 79,700 +0.15(+2.14%)
Apr 23, 2020 6.940 7.220 6.775 7.010 178,851 +0.06(+0.86%)
Apr 22, 2020 7.310 7.310 6.888 6.950 191,727 -0.24(-3.34%)
Apr 21, 2020 7.200 7.340 7.020 7.190 98,575 -0.09(-1.24%)
Apr 20, 2020 7.630 7.650 7.200 7.280 181,384 -0.54(-6.91%)
Apr 17, 2020 7.450 7.875 7.210 7.820 144,200 +0.66(+9.22%)
Apr 16, 2020 7.680 7.760 7.010 7.160 154,830 -0.54(-7.01%)
Apr 15, 2020 7.680 7.930 7.550 7.700 127,533 -0.33(-4.11%)
Apr 14, 2020 8.090 8.370 7.970 8.030 163,341 +0.18(+2.29%)
Apr 13, 2020 8.200 8.225 7.545 7.850 102,338 -0.45(-5.42%)
Apr 09, 2020 8.190 8.740 7.980 8.300 130,600 +0.40(+5.06%)
Apr 08, 2020 7.440 8.110 6.930 7.900 123,651 +0.71(+9.87%)
Apr 07, 2020 7.260 7.612 7.000 7.190 118,911 +0.22(+3.16%)
Apr 06, 2020 6.590 7.040 6.590 6.970 144,905 +0.75(+12.06%)
Apr 03, 2020 6.880 6.930 6.125 6.220 155,200 -0.69(-9.99%)
Apr 02, 2020 7.330 7.540 6.850 6.910 119,756 -0.48(-6.50%)
Apr 01, 2020 7.640 7.835 7.230 7.390 301,549 -0.66(-8.20%)
Mar 31, 2020 7.190 8.100 7.050 8.050 265,880 +0.81(+11.19%)
Mar 30, 2020 7.450 7.620 7.051 7.240 96,835 -0.23(-3.08%)
Mar 27, 2020 8.080 8.180 7.310 7.470 160,300 -0.93(-11.07%)
Mar 26, 2020 7.450 8.450 7.380 8.400 148,689 +1.01(+13.67%)
Mar 25, 2020 6.690 7.575 6.540 7.390 142,513 +0.81(+12.31%)
Mar 24, 2020 6.100 6.590 6.100 6.580 166,415 +0.67(+11.34%)
Mar 23, 2020 6.090 6.260 5.661 5.910 390,409 -0.29(-4.68%)
Mar 20, 2020 6.530 6.760 6.110 6.200 351,000 -0.26(-4.02%)
Mar 19, 2020 6.010 7.043 6.000 6.460 233,241 +0.32(+5.21%)
Mar 18, 2020 6.590 6.590 5.750 6.140 178,385 -0.13(-2.07%)
Mar 17, 2020 6.330 6.750 5.828 6.270 287,816 -0.02(-0.32%)
Mar 16, 2020 7.500 7.730 6.210 6.290 129,622 -1.73(-21.57%)
Mar 13, 2020 8.460 8.520 7.655 8.020 200,700 +0.20(+2.56%)
Mar 12, 2020 8.020 8.420 7.800 7.820 128,914 -0.72(-8.43%)
Mar 11, 2020 9.210 9.340 8.500 8.540 106,205 -0.92(-9.73%)
Mar 10, 2020 9.890 9.990 9.080 9.460 134,463 -0.23(-2.37%)
Mar 09, 2020 9.670 9.990 9.520 9.690 165,643 -0.69(-6.65%)
Mar 06, 2020 10.53 10.61 9.960 10.38 190,700 -0.47(-4.33%)
Mar 05, 2020 11.02 11.30 10.70 10.85 120,301 -0.37(-3.30%)
Mar 04, 2020 11.65 11.65 10.41 11.22 238,768 -0.11(-0.97%)
Mar 03, 2020 11.54 11.61 11.15 11.33 104,353 -0.15(-1.31%)
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.