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 (%)
May 29, 2015 14.12 14.43 13.92 14.00 55,541 -0.15(-1.05%)
May 28, 2015 13.66 14.33 13.53 14.14 265,723 +0.94(+7.09%)
May 27, 2015 12.86 13.23 12.82 13.21 25,410 +0.42(+3.32%)
May 26, 2015 13.06 13.17 12.71 12.78 26,323 -0.31(-2.34%)
May 22, 2015 13.22 13.09 13.09 13.09 19,669 -0.09(-0.67%)
May 21, 2015 13.48 13.49 13.17 13.18 20,763 -0.42(-3.12%)
May 20, 2015 13.61 13.63 13.33 13.60 25,987 +0.12(+0.88%)
May 19, 2015 13.64 13.71 13.23 13.48 25,868 -0.13(-0.94%)
May 18, 2015 13.21 13.63 13.17 13.61 32,623 +0.31(+2.30%)
May 15, 2015 13.51 13.51 13.24 13.31 12,527 -0.19(-1.39%)
May 14, 2015 13.54 13.74 13.37 13.49 22,972 -0.03(-0.22%)
May 13, 2015 13.69 13.69 13.41 13.52 10,753 -0.12(-0.87%)
May 12, 2015 13.63 13.79 13.18 13.64 96,108 -0.00(-0.04%)
May 11, 2015 13.69 13.72 13.61 13.65 31,139 +0.05(+0.40%)
May 08, 2015 13.65 13.71 13.30 13.59 47,361 -0.01(-0.07%)
May 07, 2015 13.37 13.69 13.35 13.60 16,917 +0.23(+1.70%)
May 06, 2015 13.92 13.92 13.31 13.37 32,169 -0.36(-2.59%)
May 05, 2015 13.65 13.76 11.85 13.73 52,222 +0.03(+0.22%)
May 04, 2015 12.52 14.05 12.29 13.70 89,519 +1.26(+10.15%)
May 01, 2015 11.89 12.75 11.88 12.44 77,102 +0.65(+5.52%)
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%)
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.