Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Bancorp (NQ: GNBC )

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 (%)
Nov 30, 2016 12.53 12.53 12.28 12.33 212,949 -0.05(-0.40%)
Nov 29, 2016 12.53 12.53 12.28 12.38 44,496 +0.00(+0.00%)
Nov 28, 2016 12.48 12.62 12.28 12.38 41,251 -0.39(-3.09%)
Nov 25, 2016 12.77 12.82 12.67 12.77 9,279 +0.00(+0.00%)
Nov 23, 2016 12.77 12.77 12.77 0 +0.05(+0.39%)
Nov 22, 2016 12.53 12.90 12.48 12.72 140,649 +0.20(+1.57%)
Nov 21, 2016 12.33 12.69 12.28 12.53 54,969 +0.20(+1.60%)
Nov 18, 2016 12.48 12.48 11.93 12.33 60,762 -0.05(-0.40%)
Nov 17, 2016 12.28 12.58 11.98 12.38 51,474 +0.10(+0.80%)
Nov 16, 2016 12.33 12.43 12.13 12.28 78,984 -0.10(-0.80%)
Nov 15, 2016 12.38 12.53 12.13 12.38 54,664 -0.20(-1.57%)
Nov 14, 2016 12.38 13.02 12.28 12.58 147,210 +0.35(+2.82%)
Nov 11, 2016 11.19 12.23 10.55 12.23 169,627 +0.94(+8.30%)
Nov 10, 2016 10.80 11.79 10.65 11.29 124,450 +0.64(+6.02%)
Nov 09, 2016 10.11 10.75 10.11 10.65 96,274 +0.59(+5.88%)
Nov 08, 2016 9.912 10.06 9.764 10.06 45,648 +0.15(+1.49%)
Nov 07, 2016 9.912 9.962 9.764 9.912 54,901 +0.35(+3.61%)
Nov 04, 2016 9.320 9.616 9.173 9.567 130,622 +0.30(+3.19%)
Nov 03, 2016 9.468 9.666 9.222 9.271 104,549 -0.39(-4.08%)
Nov 02, 2016 9.962 10.01 9.616 9.666 62,743 -0.35(-3.45%)
Nov 01, 2016 10.21 10.26 9.764 10.01 88,743 -0.20(-1.93%)
Oct 31, 2016 10.41 10.41 10.11 10.21 59,191 -0.17(-1.66%)
Oct 28, 2016 10.21 10.45 10.21 10.38 39,482 -0.12(-1.17%)
Oct 27, 2016 10.65 10.70 10.26 10.50 43,375 +0.00(+0.00%)
Oct 26, 2016 10.65 10.70 10.50 10.50 28,284 -0.15(-1.39%)
Oct 25, 2016 10.70 11.15 10.65 10.65 17,429 -0.10(-0.92%)
Oct 24, 2016 10.80 10.90 10.60 10.75 55,398 +0.01(+0.09%)
Oct 21, 2016 10.71 10.93 10.71 10.74 14,286 -0.11(-1.00%)
Oct 20, 2016 10.82 10.91 10.74 10.85 22,633 +0.02(+0.18%)
Oct 19, 2016 10.79 10.96 10.56 10.83 61,332 +0.09(+0.83%)
Oct 18, 2016 10.97 11.02 10.73 10.74 74,492 -0.10(-0.91%)
Oct 17, 2016 11.30 11.41 10.67 10.84 54,503 -0.39(-3.51%)
Oct 14, 2016 11.17 11.36 11.12 11.23 27,635 +0.18(+1.61%)
Oct 13, 2016 11.23 11.23 11.00 11.06 31,430 -0.25(-2.18%)
Oct 12, 2016 11.48 11.48 11.29 11.30 19,385 -0.14(-1.21%)
Oct 11, 2016 11.84 11.84 11.31 11.44 43,278 -0.37(-3.17%)
Oct 10, 2016 11.55 11.85 11.50 11.82 76,959 +0.29(+2.48%)
Oct 07, 2016 11.32 11.56 11.27 11.53 44,366 +0.18(+1.56%)
Oct 06, 2016 11.21 11.42 11.19 11.35 44,213 +0.14(+1.23%)
Oct 05, 2016 10.72 11.33 10.61 11.21 100,529 +0.54(+5.08%)
Oct 04, 2016 10.82 10.86 10.65 10.67 29,097 +0.01(+0.09%)
Oct 03, 2016 10.75 10.79 10.45 10.66 35,936 -0.12(-1.10%)
Sep 30, 2016 10.55 10.85 10.47 10.78 56,096 +0.29(+2.73%)
Sep 29, 2016 10.63 10.71 10.47 10.49 26,381 -0.20(-1.84%)
Sep 28, 2016 10.70 10.71 10.57 10.69 34,796 +0.02(+0.18%)
Sep 27, 2016 10.63 10.70 10.50 10.67 47,709 +0.05(+0.46%)
Sep 26, 2016 10.61 10.72 10.52 10.62 50,342 -0.12(-1.10%)
Sep 23, 2016 10.74 10.83 10.63 10.74 44,135 -0.06(-0.55%)
Sep 22, 2016 10.65 10.82 10.56 10.80 24,250 +0.18(+1.67%)
Sep 21, 2016 10.37 10.62 10.37 10.62 31,820 +0.31(+2.96%)
Sep 20, 2016 10.47 10.47 10.19 10.32 23,863 -0.05(-0.48%)
Sep 19, 2016 10.48 10.57 10.33 10.37 20,501 -0.06(-0.57%)
Sep 16, 2016 10.26 10.83 10.21 10.43 395,378 +0.17(+1.63%)
Sep 15, 2016 10.15 10.26 10.11 10.26 31,600 +0.16(+1.56%)
Sep 14, 2016 10.15 10.26 10.09 10.10 56,644 -0.06(-0.58%)
Sep 13, 2016 10.23 10.33 10.04 10.16 62,725 -0.21(-2.00%)
Sep 12, 2016 10.23 10.40 10.15 10.37 75,870 +0.15(+1.45%)
Sep 09, 2016 10.17 10.36 10.17 10.22 79,666 -0.02(-0.19%)
Sep 08, 2016 10.20 10.27 10.14 10.24 108,224 +0.00(+0.00%)
Sep 07, 2016 10.20 10.26 10.19 10.24 62,042 +0.09(+0.87%)
Sep 06, 2016 10.11 10.32 10.07 10.15 99,522 +0.10(+0.98%)
Sep 02, 2016 10.11 10.05 10.05 10.05 55,865 -0.02(-0.20%)
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.