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 (%)
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%)
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%)
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.