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, 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%)
Nov 02, 2015 12.16 12.43 11.88 12.22 81,647 +0.14(+1.14%)
Oct 30, 2015 11.68 12.73 11.49 12.08 463,446 +0.32(+2.68%)
Oct 29, 2015 11.84 12.27 11.30 11.77 62,471 -1.24(-9.55%)
Oct 28, 2015 12.01 13.04 11.65 13.01 66,432 +1.04(+8.65%)
Oct 27, 2015 11.80 12.22 11.62 11.97 58,669 +0.03(+0.25%)
Oct 26, 2015 12.27 12.54 11.84 11.94 45,590 -0.45(-3.66%)
Oct 23, 2015 11.67 12.51 11.67 12.40 36,257 +0.75(+6.43%)
Oct 22, 2015 11.84 11.97 11.51 11.65 21,979 -0.17(-1.42%)
Oct 21, 2015 12.33 12.33 11.73 11.82 29,531 -0.52(-4.24%)
Oct 20, 2015 12.02 12.38 11.96 12.34 28,067 +0.26(+2.12%)
Oct 19, 2015 11.92 12.12 11.80 12.08 27,475 -0.01(-0.08%)
Oct 16, 2015 12.38 12.38 11.74 12.09 19,073 -0.33(-2.62%)
Oct 15, 2015 11.88 12.42 11.73 12.42 28,900 +0.65(+5.53%)
Oct 14, 2015 12.49 12.49 11.71 11.77 32,688 -0.80(-6.36%)
Oct 13, 2015 12.62 12.62 12.33 12.57 22,253 -0.14(-1.09%)
Oct 12, 2015 12.83 12.95 12.35 12.70 13,529 -0.15(-1.15%)
Oct 09, 2015 12.92 13.31 12.42 12.85 34,578 +0.04(+0.31%)
Oct 08, 2015 12.34 12.87 12.01 12.81 40,890 +0.49(+4.00%)
Oct 07, 2015 12.07 12.35 11.84 12.32 73,803 +0.41(+3.48%)
Oct 06, 2015 11.77 12.26 11.68 11.90 74,093 +0.08(+0.67%)
Oct 05, 2015 11.23 12.07 10.94 11.83 79,548 +0.15(+1.27%)
Oct 02, 2015 11.51 12.24 11.06 11.68 85,647 -0.01(-0.08%)
Oct 01, 2015 11.20 11.82 10.95 11.69 94,272 +0.38(+3.40%)
Sep 30, 2015 11.85 12.81 11.30 11.30 223,021 -0.37(-3.21%)
Sep 29, 2015 11.27 12.33 10.80 11.68 93,237 +0.46(+4.13%)
Sep 28, 2015 11.32 11.53 10.65 11.21 78,938 -0.16(-1.39%)
Sep 25, 2015 11.83 12.32 11.34 11.37 18,932 -0.31(-2.62%)
Sep 24, 2015 11.21 11.88 11.21 11.68 21,885 +0.37(+3.32%)
Sep 23, 2015 11.40 11.40 11.08 11.30 14,559 -0.05(-0.44%)
Sep 22, 2015 11.41 11.79 11.23 11.35 11,212 -0.24(-2.04%)
Sep 21, 2015 11.17 11.60 11.17 11.59 44,105 +0.69(+6.33%)
Sep 18, 2015 11.57 11.77 10.86 10.90 139,160 -0.89(-7.53%)
Sep 17, 2015 11.84 12.11 11.61 11.79 43,926 -0.14(-1.16%)
Sep 16, 2015 11.54 12.33 11.23 11.92 60,622 +0.45(+3.96%)
Sep 15, 2015 11.41 11.66 11.19 11.47 44,198 -0.01(-0.09%)
Sep 14, 2015 11.55 11.59 11.19 11.48 38,712 -0.11(-0.94%)
Sep 11, 2015 11.53 11.82 11.18 11.59 43,290 -0.03(-0.25%)
Sep 10, 2015 11.62 11.77 11.30 11.62 59,233 +0.05(+0.43%)
Sep 09, 2015 11.80 11.84 11.53 11.57 34,693 -0.15(-1.26%)
Sep 08, 2015 11.37 11.84 11.37 11.72 48,468 +0.41(+3.67%)
Sep 04, 2015 11.29 11.30 11.30 11.30 29,504 -0.14(-1.21%)
Sep 03, 2015 11.65 11.72 11.44 11.44 17,029 -0.30(-2.52%)
Sep 02, 2015 11.60 12.46 11.46 11.74 12,492 +0.32(+2.76%)
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.