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 (%)
Apr 30, 2015 12.18 12.28 11.68 11.79 44,156 -0.34(-2.77%)
Apr 29, 2015 12.54 12.60 12.10 12.12 43,469 -0.40(-3.23%)
Apr 28, 2015 11.86 12.75 11.76 12.53 40,974 +0.65(+5.48%)
Apr 27, 2015 11.67 11.93 11.67 11.88 43,137 +0.17(+1.43%)
Apr 24, 2015 11.78 11.82 11.63 11.71 45,351 -0.12(-1.00%)
Apr 23, 2015 12.01 12.02 11.69 11.83 44,184 -0.14(-1.15%)
Apr 22, 2015 11.77 12.02 11.57 11.96 60,106 +0.26(+2.19%)
Apr 21, 2015 11.79 11.82 11.62 11.71 22,696 -0.03(-0.25%)
Apr 20, 2015 11.54 11.83 11.54 11.74 84,430 +0.29(+2.50%)
Apr 17, 2015 11.23 11.50 11.13 11.45 37,759 +0.11(+0.96%)
Apr 16, 2015 11.46 11.52 11.16 11.34 74,173 -0.17(-1.46%)
Apr 15, 2015 11.16 11.69 10.94 11.51 67,069 +0.32(+2.82%)
Apr 14, 2015 11.26 11.39 11.17 11.19 39,678 -0.02(-0.18%)
Apr 13, 2015 11.29 11.29 11.13 11.21 43,396 +0.12(+1.07%)
Apr 10, 2015 11.19 11.24 10.90 11.10 23,966 -0.04(-0.35%)
Apr 09, 2015 11.23 11.23 11.04 11.14 25,761 +0.04(+0.36%)
Apr 08, 2015 11.25 11.44 10.86 11.10 64,450 -0.21(-1.83%)
Apr 07, 2015 11.18 11.40 11.02 11.30 31,120 +0.12(+1.06%)
Apr 06, 2015 11.12 11.32 11.02 11.18 26,427 +0.06(+0.53%)
Apr 02, 2015 10.88 11.13 11.13 11.13 59,414 +0.30(+2.73%)
Apr 01, 2015 11.05 11.17 10.82 10.83 62,964 -0.20(-1.79%)
Mar 31, 2015 10.90 11.09 10.82 11.03 42,718 +0.05(+0.45%)
Mar 30, 2015 10.70 11.20 10.70 10.98 74,233 +0.31(+2.87%)
Mar 27, 2015 10.67 10.77 10.57 10.67 66,782 -0.03(-0.28%)
Mar 26, 2015 10.55 10.72 10.41 10.70 19,995 +0.17(+1.59%)
Mar 25, 2015 10.68 10.72 10.47 10.53 41,906 -0.10(-0.93%)
Mar 24, 2015 10.70 10.80 10.61 10.63 67,548 -0.12(-1.10%)
Mar 23, 2015 10.52 10.84 10.52 10.75 54,689 +0.27(+2.54%)
Mar 20, 2015 10.43 10.90 10.41 10.48 141,289 +0.07(+0.66%)
Mar 19, 2015 10.72 10.72 10.36 10.42 87,795 -0.32(-2.94%)
Mar 18, 2015 10.93 10.95 10.70 10.73 38,555 -0.25(-2.25%)
Mar 17, 2015 10.95 11.05 10.83 10.98 39,879 +0.08(+0.72%)
Mar 16, 2015 11.09 11.18 10.74 10.90 75,934 -0.11(-0.99%)
Mar 13, 2015 11.21 11.21 10.91 11.01 186,953 -0.27(-2.36%)
Mar 12, 2015 11.32 11.34 11.10 11.27 56,765 +0.00(+0.00%)
Mar 11, 2015 11.18 11.34 11.12 11.27 32,536 +0.03(+0.26%)
Mar 10, 2015 11.38 11.38 11.10 11.24 28,656 -0.15(-1.30%)
Mar 09, 2015 11.14 11.49 11.06 11.39 49,678 +0.34(+3.03%)
Mar 06, 2015 10.94 11.26 10.64 11.06 29,646 +0.09(+0.81%)
Mar 05, 2015 10.90 11.15 10.60 10.97 55,836 +0.12(+1.09%)
Mar 04, 2015 11.38 11.49 10.83 10.85 78,721 -0.50(-4.43%)
Mar 03, 2015 11.23 11.50 11.16 11.35 18,191 +0.04(+0.35%)
Mar 02, 2015 11.25 11.39 11.12 11.31 15,500 +0.20(+1.77%)
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%)
Dec 01, 2014 15.66 15.66 14.52 14.77 84,504 -0.90(-5.73%)
Nov 28, 2014 15.94 16.46 15.65 15.67 5,809 -0.32(-1.97%)
Nov 26, 2014 15.82 15.99 15.99 15.99 9,936 +0.18(+1.12%)
Nov 25, 2014 15.96 16.09 15.68 15.81 11,406 -0.22(-1.35%)
Nov 24, 2014 15.88 16.17 15.78 16.03 13,507 +0.08(+0.49%)
Nov 21, 2014 16.30 16.30 15.78 15.95 20,415 -0.19(-1.16%)
Nov 20, 2014 16.11 16.30 15.96 16.14 63,877 -0.04(-0.24%)
Nov 19, 2014 16.17 16.29 16.02 16.18 35,891 -0.05(-0.30%)
Nov 18, 2014 16.28 16.52 16.00 16.22 102,335 -0.12(-0.72%)
Nov 17, 2014 16.62 16.62 16.12 16.34 17,579 -0.15(-0.90%)
Nov 14, 2014 16.49 16.64 16.29 16.49 15,261 -0.10(-0.59%)
Nov 13, 2014 16.61 16.87 16.56 16.59 6,057 -0.11(-0.65%)
Nov 12, 2014 16.45 16.76 16.43 16.70 20,902 +0.04(+0.24%)
Nov 11, 2014 16.43 16.66 16.37 16.66 10,397 +0.08(+0.48%)
Nov 10, 2014 16.54 16.67 16.39 16.58 9,574 +0.02(+0.12%)
Nov 07, 2014 16.49 16.63 16.41 16.56 9,539 -0.11(-0.65%)
Nov 06, 2014 16.76 16.76 16.43 16.67 16,062 +0.06(+0.36%)
Nov 05, 2014 16.56 16.72 16.47 16.61 8,801 +0.13(+0.78%)
Nov 04, 2014 16.75 16.75 16.36 16.48 32,040 -0.22(-1.30%)
Nov 03, 2014 16.80 17.01 15.96 16.70 51,383 -0.16(-0.94%)
Oct 31, 2014 16.94 16.94 16.61 16.86 23,083 +0.29(+1.73%)
Oct 30, 2014 16.57 16.73 15.78 16.57 34,499 -0.04(-0.24%)
Oct 29, 2014 16.86 16.87 16.58 16.61 20,746 -0.16(-0.94%)
Oct 28, 2014 16.82 16.95 16.67 16.77 62,149 +0.07(+0.41%)
Oct 27, 2014 16.70 16.76 16.76 16.70 5,207 -0.06(-0.35%)
Oct 24, 2014 16.71 16.85 16.64 16.76 12,776 +0.04(+0.24%)
Oct 23, 2014 16.77 16.84 16.62 16.72 20,087 +0.08(+0.47%)
Oct 22, 2014 16.67 16.75 16.42 16.64 51,154 -0.08(-0.47%)
Oct 21, 2014 16.83 16.90 16.43 16.72 37,239 -0.05(-0.29%)
Oct 20, 2014 16.67 16.82 16.76 16.77 11,078 +0.01(+0.06%)
Oct 17, 2014 16.99 16.99 16.66 16.76 24,027 -0.01(-0.06%)
Oct 16, 2014 16.59 16.91 15.89 16.77 29,375 +0.00(+0.00%)
Oct 15, 2014 16.94 16.96 16.69 16.77 45,398 -0.19(-1.11%)
Oct 14, 2014 17.01 17.01 16.91 16.95 22,130 -0.05(-0.29%)
Oct 13, 2014 16.87 17.01 16.87 17.00 28,194 +0.13(+0.76%)
Oct 10, 2014 16.71 17.01 16.62 16.88 15,727 +0.02(+0.12%)
Oct 09, 2014 17.01 17.01 16.79 16.86 24,646 -0.15(-0.87%)
Oct 08, 2014 17.00 17.01 16.72 17.00 20,075 +0.31(+1.83%)
Oct 07, 2014 16.74 17.01 16.64 16.70 21,290 -0.06(-0.35%)
Oct 06, 2014 16.82 17.16 16.53 16.76 25,859 -0.01(-0.06%)
Oct 03, 2014 16.89 17.05 16.72 16.77 9,642 +0.00(+0.00%)
Oct 02, 2014 17.04 17.04 16.31 16.77 57,619 +0.35(+2.10%)
Oct 01, 2014 16.92 17.26 16.19 16.42 173,375 -0.49(-2.92%)
Sep 30, 2014 17.21 17.58 16.65 16.91 565,493 -0.36(-2.06%)
Sep 29, 2014 17.26 17.55 17.01 17.27 39,661 -0.18(-1.02%)
Sep 26, 2014 16.91 17.59 16.89 17.45 65,235 +0.53(+3.15%)
Sep 25, 2014 17.09 17.34 16.79 16.91 41,682 -0.17(-0.98%)
Sep 24, 2014 17.19 17.39 16.76 17.08 47,639 +0.03(+0.17%)
Sep 23, 2014 16.80 17.40 16.63 17.05 54,053 +0.18(+1.05%)
Sep 22, 2014 16.72 17.17 16.34 16.88 101,111 +0.15(+0.88%)
Sep 19, 2014 16.87 17.05 16.28 16.73 189,782 -0.13(-0.76%)
Sep 18, 2014 16.83 17.25 16.77 16.86 35,180 +0.04(+0.26%)
Sep 17, 2014 16.84 17.21 16.77 16.81 55,911 -0.00(-0.03%)
Sep 16, 2014 17.41 17.58 16.54 16.82 67,639 -0.27(-1.56%)
Sep 15, 2014 17.34 16.82 16.91 17.08 22,513 +0.27(+1.58%)
Sep 12, 2014 18.15 18.15 16.77 16.82 138,787 -0.25(-1.45%)
Sep 11, 2014 16.82 17.63 16.77 17.06 170,778 +0.13(+0.76%)
Sep 10, 2014 16.82 17.63 16.82 16.93 124,800 +0.05(+0.29%)
Sep 09, 2014 16.94 17.64 16.82 16.89 57,190 -0.22(-1.27%)
Sep 08, 2014 17.06 17.64 16.91 17.10 77,818 -0.44(-2.53%)
Sep 05, 2014 17.67 17.67 17.07 17.55 52,389 -0.13(-0.73%)
Sep 04, 2014 18.09 18.25 17.27 17.67 23,652 +0.13(+0.73%)
Sep 03, 2014 17.74 17.87 17.41 17.55 18,798 -0.06(-0.34%)
Sep 02, 2014 17.39 17.79 17.24 17.61 43,655 -0.02(-0.11%)
Aug 29, 2014 17.95 17.63 17.63 17.63 14,194 -0.13(-0.72%)
Aug 28, 2014 17.69 17.95 17.53 17.75 36,290 +0.00(+0.00%)
Aug 27, 2014 17.56 17.90 17.36 17.75 23,571 +0.00(+0.00%)
Aug 26, 2014 17.91 17.97 17.46 17.75 26,727 -0.10(-0.55%)
Aug 25, 2014 17.80 17.88 17.34 17.85 57,001 +0.14(+0.78%)
Aug 22, 2014 18.04 18.04 17.08 17.71 56,066 -0.18(-0.99%)
Aug 21, 2014 17.66 18.01 17.51 17.89 108,009 +0.31(+1.74%)
Aug 20, 2014 17.46 18.21 17.46 17.59 102,613 +0.23(+1.31%)
Aug 19, 2014 17.16 17.80 16.77 17.36 120,208 +0.12(+0.69%)
Aug 18, 2014 16.91 17.51 16.28 17.24 84,769 +0.41(+2.46%)
Aug 15, 2014 16.91 16.91 16.83 16.83 25,910 +0.00(+0.00%)
Aug 14, 2014 16.77 16.91 16.77 16.83 53,717 +0.05(+0.29%)
Aug 13, 2014 16.78 17.01 16.77 16.78 52,704 -0.11(-0.64%)
Aug 12, 2014 16.76 17.01 16.72 16.89 41,861 +0.11(+0.65%)
Aug 11, 2014 16.77 17.65 16.77 16.78 115,869 -0.04(-0.23%)
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.