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, 2018 17.14 17.14 17.14 0 -0.12(-0.70%)
Dec 28, 2018 17.16 17.67 17.06 17.26 129,700 +0.13(+0.76%)
Dec 27, 2018 16.92 17.19 16.43 17.13 202,898 -0.19(-1.10%)
Dec 26, 2018 16.43 17.34 16.21 17.32 160,131 +0.89(+5.42%)
Dec 24, 2018 16.47 16.81 16.37 16.43 67,800 -0.07(-0.42%)
Dec 21, 2018 16.43 16.84 16.39 16.50 833,700 +0.03(+0.18%)
Dec 20, 2018 16.56 16.84 16.29 16.47 183,767 -0.09(-0.54%)
Dec 19, 2018 17.53 17.99 16.51 16.56 177,211 -0.97(-5.53%)
Dec 18, 2018 17.81 17.81 16.67 17.53 207,484 -0.09(-0.51%)
Dec 17, 2018 17.96 18.11 17.58 17.62 163,053 -0.38(-2.11%)
Dec 14, 2018 18.27 18.60 17.93 18.00 62,600 -0.43(-2.33%)
Dec 13, 2018 18.94 19.28 18.36 18.43 121,805 -0.41(-2.18%)
Dec 12, 2018 18.68 19.01 18.37 18.84 75,745 +0.47(+2.56%)
Dec 11, 2018 18.94 19.01 18.26 18.37 96,703 -0.32(-1.71%)
Dec 10, 2018 18.85 18.85 18.20 18.69 167,048 -0.15(-0.80%)
Dec 07, 2018 18.20 18.89 18.20 18.84 322,600 +0.65(+3.57%)
Dec 06, 2018 18.20 18.30 17.62 18.19 296,725 -0.37(-1.99%)
Dec 04, 2018 20.22 20.31 18.49 18.56 391,300 -1.78(-8.75%)
Dec 03, 2018 20.55 20.55 19.95 20.34 230,255 +0.00(+0.00%)
Nov 30, 2018 19.76 20.45 19.76 20.34 181,300 +0.59(+2.99%)
Nov 29, 2018 20.00 20.24 19.59 19.75 208,939 -0.36(-1.79%)
Nov 28, 2018 19.65 20.13 19.22 20.11 107,299 +0.47(+2.39%)
Nov 27, 2018 19.55 19.78 19.25 19.64 96,765 -0.02(-0.10%)
Nov 26, 2018 19.88 20.25 19.56 19.66 113,684 -0.01(-0.05%)
Nov 23, 2018 19.11 19.73 18.81 19.67 76,200 +0.32(+1.65%)
Nov 21, 2018 19.35 19.35 19.35 0 +0.81(+4.37%)
Nov 20, 2018 18.85 18.98 18.40 18.54 126,266 -0.49(-2.57%)
Nov 19, 2018 18.92 19.39 18.80 19.03 109,691 +0.10(+0.53%)
Nov 16, 2018 18.56 18.93 18.38 18.93 230,600 +0.22(+1.18%)
Nov 15, 2018 18.08 18.88 18.08 18.71 121,099 +0.51(+2.80%)
Nov 14, 2018 18.59 18.71 17.97 18.20 121,389 -0.21(-1.14%)
Nov 13, 2018 18.77 18.94 18.40 18.41 97,215 -0.27(-1.45%)
Nov 12, 2018 19.01 19.08 18.63 18.68 98,618 -0.34(-1.79%)
Nov 09, 2018 19.45 19.59 18.88 19.02 130,500 -0.50(-2.56%)
Nov 08, 2018 18.73 19.53 18.54 19.52 186,366 +0.72(+3.83%)
Nov 07, 2018 18.92 19.08 18.43 18.80 158,219 -0.09(-0.48%)
Nov 06, 2018 18.72 18.93 18.32 18.89 110,547 +0.17(+0.91%)
Nov 05, 2018 18.40 18.72 18.17 18.72 102,383 +0.33(+1.78%)
Nov 02, 2018 18.43 18.48 17.92 18.39 91,687 +0.11(+0.60%)
Nov 01, 2018 18.51 18.76 18.18 18.28 158,600 -0.12(-0.65%)
Oct 31, 2018 18.35 18.56 18.17 18.40 224,992 +0.30(+1.65%)
Oct 30, 2018 17.90 18.26 17.67 18.10 254,356 +0.20(+1.11%)
Oct 29, 2018 17.47 18.08 17.17 17.90 186,693 +0.60(+3.45%)
Oct 26, 2018 17.23 17.39 16.71 17.31 213,333 -0.15(-0.85%)
Oct 25, 2018 17.09 17.73 17.00 17.46 232,544 +0.50(+2.93%)
Oct 24, 2018 18.42 18.42 16.95 16.96 320,356 -1.60(-8.63%)
Oct 23, 2018 19.08 19.08 17.28 18.56 526,691 -0.68(-3.52%)
Oct 22, 2018 20.02 20.13 19.14 19.24 199,629 -0.67(-3.35%)
Oct 19, 2018 20.64 20.68 19.88 19.90 209,915 -0.82(-3.94%)
Oct 18, 2018 21.41 21.41 20.71 20.72 163,316 -0.70(-3.25%)
Oct 17, 2018 21.54 21.61 21.10 21.42 139,102 -0.18(-0.83%)
Oct 16, 2018 21.44 21.65 21.00 21.59 169,899 +0.09(+0.42%)
Oct 15, 2018 21.34 21.57 21.17 21.51 118,744 +0.11(+0.51%)
Oct 12, 2018 22.13 22.13 20.73 21.40 304,819 -0.50(-2.27%)
Oct 11, 2018 22.80 22.85 21.82 21.89 220,387 -0.97(-4.26%)
Oct 10, 2018 23.41 23.51 22.85 22.87 150,727 -0.54(-2.30%)
Oct 09, 2018 24.01 24.08 23.36 23.41 194,978 -0.60(-2.49%)
Oct 08, 2018 23.72 24.10 23.63 24.00 225,889 +0.24(+1.00%)
Oct 05, 2018 23.54 24.30 23.41 23.76 662,922 +1.17(+5.20%)
Oct 04, 2018 22.83 23.04 22.57 22.59 119,758 -0.30(-1.30%)
Oct 03, 2018 21.81 22.90 21.81 22.89 223,013 +1.11(+5.12%)
Oct 02, 2018 21.73 21.87 21.43 21.77 197,328 +0.02(+0.09%)
Oct 01, 2018 22.00 22.13 21.71 21.75 114,007 -0.23(-1.04%)
Sep 28, 2018 21.98 22.18 21.88 21.98 393,088 -0.15(-0.67%)
Sep 27, 2018 21.93 22.13 21.83 22.13 142,337 +0.20(+0.91%)
Sep 26, 2018 22.48 22.48 21.93 21.93 150,719 -0.60(-2.65%)
Sep 25, 2018 22.68 22.78 22.48 22.53 78,005 -0.05(-0.22%)
Sep 24, 2018 23.13 23.18 22.53 22.58 149,515 -0.70(-2.99%)
Sep 21, 2018 23.77 23.82 23.18 23.28 762,049 -0.50(-2.09%)
Sep 20, 2018 23.42 23.87 23.42 23.77 228,431 +0.50(+2.14%)
Sep 19, 2018 22.98 23.42 22.98 23.28 132,831 +0.25(+1.08%)
Sep 18, 2018 23.03 23.18 22.68 23.03 154,959 +0.00(+0.00%)
Sep 17, 2018 23.52 23.62 22.93 23.03 120,288 -0.30(-1.28%)
Sep 14, 2018 23.03 23.40 22.98 23.33 95,809 +0.35(+1.51%)
Sep 13, 2018 23.18 23.47 22.83 22.98 104,085 -0.20(-0.86%)
Sep 12, 2018 23.87 23.87 23.08 23.18 144,451 -0.70(-2.92%)
Sep 11, 2018 23.38 23.92 23.23 23.87 128,751 +0.40(+1.70%)
Sep 10, 2018 23.67 23.77 23.45 23.47 109,016 -0.20(-0.84%)
Sep 07, 2018 23.42 23.77 23.42 23.67 124,762 +0.25(+1.06%)
Sep 06, 2018 23.77 23.92 23.42 23.42 123,344 -0.35(-1.46%)
Sep 05, 2018 24.07 24.07 23.57 23.77 96,284 -0.25(-1.04%)
Sep 04, 2018 23.87 24.12 23.67 24.02 120,016 +0.15(+0.62%)
Aug 31, 2018 23.87 23.87 23.87 0 +0.15(+0.63%)
Aug 30, 2018 23.67 23.97 23.52 23.72 100,206 +0.10(+0.42%)
Aug 29, 2018 24.02 24.02 23.57 23.62 134,612 -0.30(-1.25%)
Aug 28, 2018 23.92 24.02 23.62 23.92 117,491 +0.00(+0.00%)
Aug 27, 2018 24.37 24.42 23.87 23.92 205,934 -0.45(-1.84%)
Aug 24, 2018 24.27 24.47 24.25 24.37 143,763 +0.10(+0.41%)
Aug 23, 2018 24.32 24.42 24.17 24.27 94,903 -0.15(-0.61%)
Aug 22, 2018 24.17 24.47 24.12 24.42 117,109 +0.20(+0.82%)
Aug 21, 2018 24.12 24.42 24.12 24.22 151,798 +0.10(+0.41%)
Aug 20, 2018 24.02 24.17 23.62 24.12 166,295 +0.12(+0.52%)
Aug 17, 2018 24.12 24.27 23.92 24.00 189,708 -0.22(-0.92%)
Aug 16, 2018 23.97 24.42 23.97 24.22 118,936 +0.30(+1.25%)
Aug 15, 2018 24.32 24.62 23.82 23.92 207,674 -0.45(-1.84%)
Aug 14, 2018 23.87 24.47 23.87 24.37 217,419 +0.55(+2.30%)
Aug 13, 2018 24.02 24.17 23.77 23.82 212,345 -0.25(-1.03%)
Aug 10, 2018 24.22 24.37 24.00 24.07 160,553 -0.25(-1.02%)
Aug 09, 2018 24.37 24.67 24.07 24.32 178,699 +0.00(+0.00%)
Aug 08, 2018 24.12 24.37 24.02 24.32 224,942 +0.25(+1.03%)
Aug 07, 2018 24.27 24.37 23.97 24.07 250,093 -0.10(-0.41%)
Aug 06, 2018 24.37 24.57 24.05 24.17 211,495 -0.15(-0.61%)
Aug 03, 2018 24.52 24.62 24.17 24.32 270,544 -0.20(-0.81%)
Aug 02, 2018 24.27 24.76 24.03 24.52 367,620 +0.25(+1.02%)
Aug 01, 2018 24.27 24.67 24.05 24.27 231,311 +0.20(+0.82%)
Jul 31, 2018 23.92 24.12 23.77 24.07 348,982 +0.20(+0.83%)
Jul 30, 2018 24.02 24.34 23.68 23.87 292,166 -0.20(-0.82%)
Jul 27, 2018 24.76 24.76 24.07 24.07 283,466 +0.00(+0.00%)
Jul 26, 2018 24.17 24.57 24.02 24.07 412,752 -0.20(-0.82%)
Jul 25, 2018 24.47 24.62 24.07 24.27 434,493 -0.15(-0.61%)
Jul 24, 2018 23.38 24.91 23.38 24.42 1,764,469 +2.13(+9.56%)
Jul 23, 2018 21.99 22.54 21.79 22.29 91,101 +0.30(+1.35%)
Jul 20, 2018 21.89 22.19 21.69 21.99 74,441 +0.05(+0.23%)
Jul 19, 2018 21.99 22.07 21.79 21.94 96,975 -0.15(-0.67%)
Jul 18, 2018 21.45 22.14 21.40 22.09 144,146 +0.69(+3.24%)
Jul 17, 2018 21.59 21.89 21.40 21.40 62,101 -0.25(-1.14%)
Jul 16, 2018 21.45 21.69 21.27 21.64 145,812 +0.20(+0.92%)
Jul 13, 2018 21.45 93,512 -0.05(-0.23%)
Jul 12, 2018 21.89 21.42 21.50 137,177 -0.40(-1.81%)
Jul 11, 2018 21.89 22.04 21.74 21.89 122,963 -0.05(-0.23%)
Jul 10, 2018 22.09 22.26 21.47 21.94 269,084 -0.25(-1.12%)
Jul 09, 2018 21.74 22.29 21.74 22.19 225,337 +0.50(+2.28%)
Jul 06, 2018 21.64 21.74 19.71 21.69 537,999 +0.05(+0.23%)
Jul 05, 2018 21.64 21.32 21.64 124,924 +0.30(+1.39%)
Jul 03, 2018 21.35 21.35 21.35 0 -0.35(-1.60%)
Jul 02, 2018 21.20 21.84 21.20 21.69 207,060 +0.30(+1.39%)
Jun 29, 2018 21.50 21.79 21.00 21.40 306,090 -0.10(-0.46%)
Jun 28, 2018 21.74 21.74 20.06 21.50 339,302 -0.25(-1.14%)
Jun 27, 2018 21.89 22.24 21.59 21.74 345,680 -0.15(-0.68%)
Jun 26, 2018 21.74 21.99 21.46 21.89 230,574 +0.05(+0.23%)
Jun 25, 2018 22.24 22.29 21.74 21.84 377,353 -0.50(-2.22%)
Jun 22, 2018 22.64 22.78 22.07 22.34 591,921 -0.20(-0.88%)
Jun 21, 2018 22.83 22.86 22.46 22.54 205,252 -0.25(-1.09%)
Jun 20, 2018 23.23 23.33 22.78 22.78 156,176 -0.40(-1.71%)
Jun 19, 2018 23.38 22.68 23.18 187,194 +0.20(+0.86%)
Jun 18, 2018 22.78 23.13 22.59 22.98 150,626 +0.10(+0.43%)
Jun 15, 2018 23.08 22.78 22.88 806,014 -0.20(-0.86%)
Jun 14, 2018 23.43 23.43 23.03 23.08 214,222 -0.35(-1.48%)
Jun 13, 2018 23.28 23.63 22.91 23.43 254,299 +0.15(+0.64%)
Jun 12, 2018 23.48 23.58 23.08 23.28 195,439 -0.10(-0.42%)
Jun 11, 2018 23.38 23.63 23.28 23.38 299,843 +0.10(+0.43%)
Jun 08, 2018 22.98 23.33 22.88 23.28 269,590 +0.30(+1.29%)
Jun 07, 2018 22.98 23.23 22.83 22.98 218,617 +0.05(+0.22%)
Jun 06, 2018 22.44 22.93 22.39 22.93 312,101 +0.50(+2.21%)
Jun 05, 2018 22.83 22.88 22.34 22.44 202,795 -0.40(-1.74%)
Jun 04, 2018 22.59 22.88 22.24 22.83 540,217 +0.35(+1.54%)
Jun 01, 2018 22.34 22.68 21.99 22.49 270,934 +0.25(+1.11%)
May 31, 2018 22.24 22.39 22.04 22.24 236,173 -0.05(-0.22%)
May 30, 2018 22.04 22.44 21.99 22.29 269,348 +0.30(+1.35%)
May 29, 2018 22.34 22.64 21.92 21.99 489,493 -0.40(-1.77%)
May 25, 2018 22.39 22.39 22.39 0 +0.10(+0.44%)
May 24, 2018 22.59 22.78 22.07 22.29 919,822 -1.14(-4.86%)
May 23, 2018 23.33 23.53 23.25 23.43 116,116 +0.05(+0.21%)
May 22, 2018 23.68 23.92 23.38 23.38 193,409 -0.25(-1.05%)
May 21, 2018 23.58 23.77 23.48 23.63 134,859 +0.15(+0.63%)
May 18, 2018 23.72 23.77 23.28 23.48 85,822 -0.15(-0.63%)
May 17, 2018 23.43 23.77 23.33 23.63 161,023 +0.10(+0.42%)
May 16, 2018 23.28 23.68 23.16 23.53 169,257 +0.30(+1.28%)
May 15, 2018 22.88 23.58 22.88 23.23 133,351 +0.30(+1.30%)
May 14, 2018 23.13 23.20 22.86 22.93 114,304 -0.20(-0.86%)
May 11, 2018 22.98 23.23 22.88 23.13 67,423 +0.10(+0.43%)
May 10, 2018 22.93 23.08 22.66 23.03 135,523 +0.05(+0.22%)
May 09, 2018 22.78 23.08 22.68 22.98 187,276 +0.25(+1.09%)
May 08, 2018 22.29 22.78 22.29 22.73 149,727 +0.44(+1.99%)
May 07, 2018 22.09 22.46 21.95 22.29 95,034 +0.15(+0.67%)
May 04, 2018 21.50 22.44 21.50 22.14 153,831 +0.54(+2.51%)
May 03, 2018 22.04 22.14 21.55 21.60 214,764 -0.39(-1.79%)
May 02, 2018 22.04 22.19 21.85 21.99 146,638 +0.00(+0.00%)
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.