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 (%)
May 31, 2017 19.04 19.04 18.15 18.79 343,124 -0.15(-0.78%)
May 30, 2017 18.94 18.99 18.42 18.94 168,307 -0.10(-0.52%)
May 26, 2017 18.89 19.13 18.54 19.04 115,883 +0.15(+0.78%)
May 25, 2017 19.04 19.38 18.69 18.89 210,882 -0.15(-0.78%)
May 24, 2017 19.08 19.08 18.54 19.04 178,915 +0.00(+0.00%)
May 23, 2017 18.79 19.18 18.55 19.04 121,751 +0.25(+1.31%)
May 22, 2017 18.84 18.92 18.49 18.79 65,023 +0.00(+0.00%)
May 19, 2017 19.04 19.33 18.74 18.79 83,127 -0.25(-1.30%)
May 18, 2017 18.54 19.23 18.49 19.04 151,764 +0.39(+2.12%)
May 17, 2017 19.23 19.38 18.57 18.64 180,054 -0.99(-5.03%)
May 16, 2017 18.99 19.73 18.99 19.63 268,399 +0.64(+3.38%)
May 15, 2017 18.94 19.08 18.64 18.99 193,300 +0.10(+0.52%)
May 12, 2017 18.89 19.28 18.84 18.89 187,171 -0.10(-0.52%)
May 11, 2017 18.79 19.13 18.59 18.99 103,567 +0.10(+0.52%)
May 10, 2017 18.59 19.13 18.59 18.89 231,253 +0.25(+1.32%)
May 09, 2017 18.35 19.08 18.35 18.64 456,374 +0.25(+1.34%)
May 08, 2017 18.30 19.18 18.30 18.39 114,192 +0.15(+0.81%)
May 05, 2017 18.49 18.49 18.05 18.25 172,111 -0.10(-0.54%)
May 04, 2017 18.94 19.24 18.22 18.35 199,610 -0.44(-2.36%)
May 03, 2017 18.89 18.99 18.69 18.79 107,423 -0.25(-1.30%)
May 02, 2017 18.94 19.06 18.44 19.04 181,194 +0.20(+1.05%)
May 01, 2017 17.80 18.99 17.80 18.84 327,456 +1.08(+6.11%)
Apr 28, 2017 16.91 18.10 16.82 17.75 710,723 +0.94(+5.57%)
Apr 27, 2017 16.77 16.96 16.32 16.82 141,281 +0.05(+0.29%)
Apr 26, 2017 16.57 17.01 16.42 16.77 144,733 +0.00(+0.00%)
Apr 25, 2017 16.67 17.01 16.62 16.77 88,197 +0.30(+1.80%)
Apr 24, 2017 16.52 16.82 16.42 16.47 106,073 +0.35(+2.14%)
Apr 21, 2017 16.47 16.52 16.13 16.13 114,274 -0.39(-2.39%)
Apr 20, 2017 16.22 16.52 16.20 16.52 88,927 +0.39(+2.45%)
Apr 19, 2017 16.13 16.32 15.98 16.13 105,276 +0.10(+0.62%)
Apr 18, 2017 16.08 16.13 15.68 16.03 128,983 -0.10(-0.61%)
Apr 17, 2017 16.03 16.20 15.83 16.13 106,149 +0.10(+0.62%)
Apr 13, 2017 16.32 16.37 15.95 16.03 148,862 -0.35(-2.11%)
Apr 12, 2017 16.47 16.50 16.13 16.37 361,772 -0.25(-1.48%)
Apr 11, 2017 16.37 16.72 16.27 16.62 159,133 +0.10(+0.60%)
Apr 10, 2017 16.57 17.41 16.32 16.52 184,626 +0.00(+0.00%)
Apr 07, 2017 16.42 16.62 16.22 16.52 88,846 -0.10(-0.59%)
Apr 06, 2017 16.62 16.74 16.37 16.62 108,989 +0.05(+0.30%)
Apr 05, 2017 17.26 17.41 16.47 16.57 155,807 -0.49(-2.89%)
Apr 04, 2017 16.87 17.16 16.57 17.06 189,484 +0.10(+0.58%)
Apr 03, 2017 17.36 17.56 16.87 16.96 240,290 -0.59(-3.37%)
Mar 31, 2017 17.65 18.02 17.31 17.56 440,660 -0.15(-0.84%)
Mar 30, 2017 16.77 17.78 16.77 17.70 946,999 +0.84(+4.97%)
Mar 29, 2017 16.91 17.01 16.57 16.87 202,448 +0.00(+0.00%)
Mar 28, 2017 16.77 17.04 16.77 16.87 133,088 -0.15(-0.87%)
Mar 27, 2017 16.27 17.01 16.13 17.01 302,680 +0.30(+1.77%)
Mar 24, 2017 16.08 16.77 16.03 16.72 187,882 +0.79(+4.95%)
Mar 23, 2017 15.53 16.03 15.39 15.93 80,287 +0.44(+2.87%)
Mar 22, 2017 15.29 15.73 14.97 15.48 211,550 -0.20(-1.26%)
Mar 21, 2017 16.27 16.27 15.49 15.68 339,050 -0.49(-3.05%)
Mar 20, 2017 16.27 16.37 16.08 16.18 118,379 -0.25(-1.50%)
Mar 17, 2017 16.27 16.57 16.18 16.42 125,224 +0.05(+0.30%)
Mar 16, 2017 16.42 16.52 16.13 16.37 77,017 +0.10(+0.61%)
Mar 15, 2017 16.32 16.69 16.25 16.27 74,915 -0.10(-0.60%)
Mar 14, 2017 16.03 16.55 15.93 16.37 113,725 +0.30(+1.84%)
Mar 13, 2017 16.42 16.70 16.05 16.08 73,235 -0.30(-1.81%)
Mar 10, 2017 16.42 16.47 14.79 16.37 297,614 +0.00(+0.00%)
Mar 09, 2017 16.32 16.52 16.27 16.37 98,353 +0.00(+0.00%)
Mar 08, 2017 16.57 16.72 16.27 16.37 113,610 -0.05(-0.30%)
Mar 07, 2017 16.47 16.67 16.32 16.42 66,752 -0.05(-0.30%)
Mar 06, 2017 16.77 16.77 16.27 16.47 90,731 -0.39(-2.34%)
Mar 03, 2017 16.22 17.01 16.03 16.87 308,342 +0.69(+4.27%)
Mar 02, 2017 16.91 16.91 16.18 16.18 108,791 -0.69(-4.09%)
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.