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 (%)
Jan 29, 2016 6.766 7.723 6.766 7.259 319,167 -0.17(-2.26%)
Jan 28, 2016 7.397 7.802 6.776 7.427 37,147 +0.18(+2.45%)
Jan 27, 2016 7.200 7.565 7.141 7.249 121,487 +0.06(+0.82%)
Jan 26, 2016 7.328 7.466 7.170 7.190 75,052 -0.04(-0.55%)
Jan 25, 2016 7.437 7.535 7.220 7.230 34,536 -0.30(-3.93%)
Jan 22, 2016 7.249 7.644 7.249 7.525 63,783 +0.51(+7.31%)
Jan 21, 2016 7.200 7.358 6.983 7.013 154,580 -0.21(-2.87%)
Jan 20, 2016 7.486 7.486 7.082 7.220 103,534 -0.40(-5.30%)
Jan 19, 2016 7.959 8.147 7.417 7.624 103,595 -0.26(-3.25%)
Jan 15, 2016 8.107 7.880 7.880 7.880 84,153 -0.42(-5.11%)
Jan 14, 2016 7.910 8.561 7.910 8.305 63,328 -0.16(-1.86%)
Jan 13, 2016 8.748 8.857 8.374 8.462 63,306 -0.35(-3.92%)
Jan 12, 2016 8.689 8.896 8.492 8.808 61,851 +0.13(+1.48%)
Jan 11, 2016 8.896 8.926 8.660 8.679 66,800 -0.23(-2.55%)
Jan 08, 2016 9.320 9.508 8.877 8.906 61,272 -0.38(-4.14%)
Jan 07, 2016 9.587 9.656 9.281 9.291 82,759 -0.50(-5.14%)
Jan 06, 2016 9.794 10.38 9.695 9.794 34,383 -0.19(-1.88%)
Jan 05, 2016 10.34 10.57 9.893 9.981 58,462 -0.37(-3.62%)
Jan 04, 2016 10.06 10.44 9.814 10.36 71,176 +0.02(+0.19%)
Dec 31, 2015 10.50 10.34 10.34 10.34 49,275 -0.26(-2.42%)
Dec 30, 2015 10.85 11.15 10.54 10.59 27,616 -0.34(-3.07%)
Dec 29, 2015 10.85 11.13 10.84 10.93 21,549 +0.18(+1.65%)
Dec 28, 2015 11.01 11.06 10.73 10.75 41,091 -0.31(-2.77%)
Dec 24, 2015 10.98 11.06 11.06 11.06 6,894 +0.05(+0.45%)
Dec 23, 2015 10.83 11.05 10.76 11.01 26,437 +0.33(+3.05%)
Dec 22, 2015 10.33 10.80 10.22 10.68 44,543 +0.35(+3.34%)
Dec 21, 2015 10.39 10.50 10.25 10.34 58,130 +0.04(+0.38%)
Dec 18, 2015 10.36 10.46 10.06 10.30 498,569 -0.24(-2.25%)
Dec 17, 2015 10.72 10.85 10.41 10.53 68,500 -0.09(-0.84%)
Dec 16, 2015 10.78 10.88 10.61 10.62 96,461 -0.02(-0.19%)
Dec 15, 2015 10.55 11.37 10.25 10.64 47,524 +0.16(+1.51%)
Dec 14, 2015 11.07 11.18 10.45 10.48 112,327 -0.61(-5.51%)
Dec 11, 2015 11.34 11.42 11.00 11.10 67,110 -0.28(-2.43%)
Dec 10, 2015 11.74 11.80 11.37 11.37 44,170 -0.42(-3.60%)
Dec 09, 2015 11.81 12.00 11.62 11.80 43,629 -0.04(-0.33%)
Dec 08, 2015 11.72 12.21 11.64 11.84 32,651 -0.05(-0.42%)
Dec 07, 2015 12.06 12.11 11.60 11.88 83,554 -0.22(-1.79%)
Dec 04, 2015 12.57 12.58 11.85 12.10 33,974 -0.43(-3.46%)
Dec 03, 2015 12.87 12.92 12.38 12.54 69,863 -0.32(-2.46%)
Dec 02, 2015 13.34 13.34 12.76 12.85 35,398 -0.58(-4.33%)
Dec 01, 2015 13.51 13.54 13.29 13.43 21,994 +0.06(+0.44%)
Nov 30, 2015 13.39 13.56 13.35 13.37 53,041 +0.03(+0.22%)
Nov 27, 2015 13.65 13.82 13.13 13.34 26,189 -0.33(-2.38%)
Nov 25, 2015 13.22 13.67 13.67 13.67 47,653 +0.38(+2.90%)
Nov 24, 2015 12.99 13.69 12.99 13.29 56,487 +0.19(+1.43%)
Nov 23, 2015 12.72 13.14 12.53 13.10 59,201 +0.31(+2.39%)
Nov 20, 2015 12.63 12.88 12.52 12.79 27,656 +0.22(+1.73%)
Nov 19, 2015 12.96 13.31 12.46 12.58 84,259 -0.51(-3.92%)
Nov 18, 2015 12.63 13.13 12.25 13.09 58,184 +0.52(+4.16%)
Nov 17, 2015 12.45 12.81 12.32 12.57 31,420 +0.06(+0.47%)
Nov 16, 2015 12.23 12.52 12.14 12.51 30,503 +0.36(+2.92%)
Nov 13, 2015 12.13 12.21 12.13 12.15 20,759 -0.08(-0.65%)
Nov 12, 2015 12.35 12.35 12.13 12.23 27,081 -0.31(-2.44%)
Nov 11, 2015 12.99 13.25 12.27 12.54 38,190 -0.42(-3.27%)
Nov 10, 2015 12.68 13.28 12.56 12.96 44,422 +0.18(+1.39%)
Nov 09, 2015 12.61 12.89 12.59 12.78 47,437 +0.10(+0.78%)
Nov 06, 2015 12.27 12.77 12.22 12.68 48,577 +0.37(+2.96%)
Nov 05, 2015 12.32 12.44 12.15 12.32 47,494 -0.04(-0.32%)
Nov 04, 2015 12.29 12.44 11.88 12.36 33,721 +0.02(+0.16%)
Nov 03, 2015 12.19 12.53 12.17 12.34 58,234 +0.12(+0.97%)
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.