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 (%)
Feb 27, 2015 11.10 11.18 11.00 11.12 73,630 -0.03(-0.26%)
Feb 26, 2015 11.13 11.32 10.86 11.15 32,614 +0.05(+0.44%)
Feb 25, 2015 11.16 11.27 10.85 11.10 59,400 -0.03(-0.27%)
Feb 24, 2015 11.09 11.36 11.08 11.13 35,971 +0.02(+0.18%)
Feb 23, 2015 10.95 11.19 10.95 11.11 50,515 -0.09(-0.79%)
Feb 20, 2015 11.19 11.78 11.13 11.19 38,192 -0.01(-0.09%)
Feb 19, 2015 10.87 11.21 10.77 11.20 27,952 +0.22(+1.98%)
Feb 18, 2015 11.20 11.22 10.96 10.99 20,322 -0.26(-2.28%)
Feb 17, 2015 11.27 11.27 11.11 11.24 43,614 +0.00(+0.00%)
Feb 13, 2015 11.34 11.24 11.24 11.24 94,799 -0.08(-0.70%)
Feb 12, 2015 11.32 11.47 11.24 11.32 61,373 -0.02(-0.17%)
Feb 11, 2015 11.55 11.55 11.34 11.34 40,511 -0.25(-2.13%)
Feb 10, 2015 11.74 11.74 11.45 11.59 45,057 -0.13(-1.09%)
Feb 09, 2015 11.45 11.91 11.45 11.72 51,992 +0.20(+1.71%)
Feb 06, 2015 11.15 11.82 10.95 11.52 116,346 +0.48(+4.38%)
Feb 05, 2015 11.79 11.89 11.04 11.04 102,403 -0.11(-0.97%)
Feb 04, 2015 12.00 12.04 11.10 11.15 82,430 -0.83(-6.92%)
Feb 03, 2015 11.24 12.19 11.22 11.97 103,563 +0.78(+6.96%)
Feb 02, 2015 10.45 11.21 10.40 11.19 44,407 +0.74(+7.08%)
Jan 30, 2015 10.46 11.16 10.26 10.45 93,165 -0.04(-0.38%)
Jan 29, 2015 10.15 10.85 10.14 10.49 58,918 +0.41(+4.11%)
Jan 28, 2015 10.36 10.36 10.03 10.08 107,602 -0.26(-2.48%)
Jan 27, 2015 10.03 10.53 9.859 10.34 60,911 +0.27(+2.64%)
Jan 26, 2015 10.55 10.55 10.04 10.07 203,020 -0.55(-5.20%)
Jan 23, 2015 10.41 10.68 10.26 10.62 39,085 +0.31(+2.96%)
Jan 22, 2015 10.51 10.55 10.03 10.32 60,665 -0.10(-0.95%)
Jan 21, 2015 10.34 10.49 10.26 10.42 30,433 +0.11(+1.05%)
Jan 20, 2015 9.883 10.42 9.883 10.31 78,002 +0.39(+3.98%)
Jan 16, 2015 10.33 10.53 9.853 9.912 296,467 -0.45(-4.38%)
Jan 15, 2015 10.50 10.79 10.23 10.37 120,028 -0.16(-1.50%)
Jan 14, 2015 10.76 10.85 10.50 10.52 65,518 -0.21(-1.93%)
Jan 13, 2015 11.06 11.29 10.72 10.73 71,318 -0.35(-3.12%)
Jan 12, 2015 11.19 11.21 11.01 11.08 46,350 -0.05(-0.44%)
Jan 09, 2015 11.17 11.17 11.11 11.13 62,935 -0.07(-0.62%)
Jan 08, 2015 11.29 11.29 11.16 11.19 93,558 -0.05(-0.44%)
Jan 07, 2015 11.71 11.77 11.08 11.24 142,795 -0.44(-3.80%)
Jan 06, 2015 11.71 12.04 11.69 11.69 71,560 -0.05(-0.42%)
Jan 05, 2015 11.82 11.92 11.60 11.74 21,372 -0.12(-1.00%)
Jan 02, 2015 11.92 12.05 11.78 11.86 35,507 -0.02(-0.17%)
Dec 31, 2014 11.91 11.88 11.88 11.88 30,416 -0.03(-0.25%)
Dec 30, 2014 11.80 11.98 11.80 11.90 156,054 -0.06(-0.49%)
Dec 29, 2014 11.84 12.03 11.79 11.96 41,705 +0.08(+0.66%)
Dec 26, 2014 12.04 12.67 11.79 11.88 34,726 -0.19(-1.55%)
Dec 24, 2014 12.08 12.07 12.07 12.07 15,816 +0.08(+0.66%)
Dec 23, 2014 12.09 12.09 11.98 11.99 36,271 -0.07(-0.57%)
Dec 22, 2014 12.09 12.28 11.96 12.06 23,632 -0.03(-0.24%)
Dec 19, 2014 12.12 12.61 11.94 12.09 116,690 -0.12(-0.97%)
Dec 18, 2014 12.66 12.66 12.16 12.21 103,534 -0.37(-2.90%)
Dec 17, 2014 12.61 12.71 12.53 12.58 53,382 -0.04(-0.31%)
Dec 16, 2014 12.37 12.80 12.35 12.61 23,364 -0.04(-0.31%)
Dec 15, 2014 12.82 12.96 12.62 12.65 30,100 -0.15(-1.16%)
Dec 12, 2014 13.07 13.10 12.46 12.80 37,061 -0.39(-2.99%)
Dec 11, 2014 13.59 13.59 13.20 13.20 11,494 -0.34(-2.48%)
Dec 10, 2014 13.79 13.79 12.69 13.53 15,551 -0.29(-2.07%)
Dec 09, 2014 13.79 14.12 13.36 13.82 46,852 -0.09(-0.64%)
Dec 08, 2014 14.16 14.22 13.75 13.91 27,572 -0.16(-1.12%)
Dec 05, 2014 13.91 14.31 13.85 14.06 62,909 +0.22(+1.57%)
Dec 04, 2014 13.93 14.40 13.78 13.85 85,395 +0.07(+0.50%)
Dec 03, 2014 14.03 14.10 13.62 13.78 66,918 -0.52(-3.66%)
Dec 02, 2014 14.65 14.79 14.11 14.30 17,503 -0.47(-3.20%)
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.