Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Aug 31, 2017 9.450 9.699 9.450 9.450 41,850 +0.05(+0.53%)
Aug 30, 2017 9.250 9.550 9.200 9.400 50,914 +0.10(+1.08%)
Aug 29, 2017 9.200 9.400 9.200 9.300 33,397 -0.05(-0.53%)
Aug 28, 2017 9.500 9.500 9.250 9.350 28,206 -0.15(-1.58%)
Aug 25, 2017 9.200 9.500 9.150 9.500 67,652 +0.20(+2.15%)
Aug 24, 2017 9.300 9.350 9.200 9.300 31,193 +0.05(+0.54%)
Aug 23, 2017 9.400 9.450 9.150 9.250 177,893 -0.25(-2.63%)
Aug 22, 2017 9.550 9.600 9.400 9.500 22,251 +0.05(+0.53%)
Aug 21, 2017 9.600 9.650 9.450 9.450 41,361 -0.25(-2.58%)
Aug 18, 2017 9.500 9.900 9.250 9.700 46,577 +0.05(+0.52%)
Aug 17, 2017 9.900 10.05 9.600 9.650 66,700 -0.35(-3.50%)
Aug 16, 2017 9.850 10.00 9.850 10.00 48,970 +0.10(+1.01%)
Aug 15, 2017 9.900 10.10 9.900 9.900 75,645 -0.10(-1.00%)
Aug 14, 2017 10.00 10.07 9.450 10.00 185,298 +0.00(+0.00%)
Aug 11, 2017 9.950 10.10 9.900 10.00 48,435 +0.00(+0.00%)
Aug 10, 2017 10.30 10.35 10.00 10.00 41,777 -0.35(-3.38%)
Aug 09, 2017 10.45 10.60 10.25 10.35 50,101 -0.15(-1.43%)
Aug 08, 2017 10.25 11.25 10.25 10.50 79,465 -0.80(-7.08%)
Aug 07, 2017 11.25 11.55 10.97 11.30 66,867 +0.05(+0.44%)
Aug 04, 2017 11.45 11.15 11.25 45,867 -0.10(-0.88%)
Aug 03, 2017 11.35 11.50 11.20 11.35 33,441 +0.05(+0.44%)
Aug 02, 2017 11.60 11.65 11.25 11.30 34,038 -0.25(-2.16%)
Aug 01, 2017 11.35 11.60 11.25 11.55 48,763 +0.30(+2.67%)
Jul 31, 2017 11.35 11.60 11.15 11.25 105,762 +0.00(+0.00%)
Jul 28, 2017 11.10 11.40 11.05 11.25 133,854 +0.05(+0.45%)
Jul 27, 2017 11.45 11.50 11.15 11.20 25,074 -0.25(-2.18%)
Jul 26, 2017 11.60 11.65 11.45 11.45 31,285 -0.05(-0.43%)
Jul 25, 2017 11.50 11.65 11.50 11.50 43,466 +0.05(+0.44%)
Jul 24, 2017 11.35 11.55 11.35 11.45 38,890 +0.05(+0.44%)
Jul 21, 2017 11.60 11.60 11.30 11.40 57,712 -0.05(-0.44%)
Jul 20, 2017 11.50 11.15 11.45 51,639 +0.15(+1.33%)
Jul 19, 2017 11.25 11.35 11.25 11.30 21,103 +0.00(+0.00%)
Jul 18, 2017 11.25 11.35 11.00 11.30 62,187 +0.00(+0.00%)
Jul 17, 2017 11.45 11.45 11.25 11.30 30,699 -0.20(-1.74%)
Jul 14, 2017 11.45 11.60 11.40 11.50 23,848 +0.00(+0.00%)
Jul 13, 2017 11.65 11.80 11.45 11.50 25,232 -0.20(-1.71%)
Jul 12, 2017 11.80 11.85 11.50 11.70 40,919 -0.05(-0.43%)
Jul 11, 2017 11.80 11.90 11.45 11.75 67,633 -0.10(-0.84%)
Jul 10, 2017 11.70 12.00 11.65 11.85 45,170 +0.10(+0.85%)
Jul 07, 2017 11.65 11.93 11.65 11.75 35,024 +0.10(+0.86%)
Jul 06, 2017 11.85 11.95 11.60 11.65 61,604 -0.25(-2.10%)
Jul 05, 2017 11.75 11.90 11.60 11.90 47,633 +0.00(+0.00%)
Jul 03, 2017 11.40 12.10 11.40 11.90 73,153 +0.45(+3.93%)
Jun 30, 2017 11.28 11.55 11.20 11.45 63,971 +0.25(+2.23%)
Jun 29, 2017 11.35 11.35 11.00 11.20 28,100 -0.15(-1.32%)
Jun 28, 2017 10.80 11.40 10.80 11.35 59,258 +0.55(+5.09%)
Jun 27, 2017 10.70 10.95 10.65 10.80 40,296 +0.05(+0.47%)
Jun 26, 2017 10.50 10.85 10.00 10.75 84,089 +0.25(+2.38%)
Jun 23, 2017 10.70 10.82 10.40 10.50 145,036 -0.25(-2.33%)
Jun 22, 2017 10.95 11.00 10.70 10.75 39,019 -0.10(-0.92%)
Jun 21, 2017 11.00 11.15 10.85 10.85 55,790 -0.25(-2.25%)
Jun 20, 2017 11.00 11.15 10.85 11.10 45,696 +0.00(+0.00%)
Jun 19, 2017 10.90 11.24 10.90 11.10 56,574 +0.20(+1.83%)
Jun 16, 2017 10.90 11.00 10.82 10.90 137,010 -0.20(-1.80%)
Jun 15, 2017 11.05 11.25 11.00 11.10 40,025 -0.05(-0.45%)
Jun 14, 2017 11.30 11.30 11.00 11.15 61,057 -0.10(-0.89%)
Jun 13, 2017 11.05 11.40 10.95 11.25 139,684 +0.25(+2.27%)
Jun 12, 2017 11.20 11.30 10.80 11.00 53,673 -0.20(-1.79%)
Jun 09, 2017 11.25 11.30 11.05 11.20 60,941 +0.10(+0.90%)
Jun 08, 2017 10.70 11.30 10.65 11.10 124,678 +0.45(+4.23%)
Jun 07, 2017 10.55 10.75 10.40 10.65 64,567 +0.20(+1.91%)
Jun 06, 2017 10.35 10.55 10.35 10.45 65,280 -0.05(-0.48%)
Jun 05, 2017 10.25 10.50 10.00 10.50 86,601 +0.20(+1.94%)
Jun 02, 2017 9.950 10.40 9.950 10.30 90,671 +0.40(+4.04%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.