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 (%)
Jul 31, 2015 13.65 13.71 13.42 13.48 83,254 -0.14(-1.01%)
Jul 30, 2015 13.76 13.82 13.54 13.62 48,500 -0.19(-1.36%)
Jul 29, 2015 14.19 14.34 13.70 13.81 90,982 -0.01(-0.07%)
Jul 28, 2015 13.93 13.93 13.75 13.82 37,277 -0.04(-0.29%)
Jul 27, 2015 13.66 13.90 13.35 13.86 52,578 +0.19(+1.37%)
Jul 24, 2015 13.81 14.19 13.62 13.67 76,741 -0.14(-1.00%)
Jul 23, 2015 14.29 14.44 13.81 13.81 43,836 -0.44(-3.11%)
Jul 22, 2015 13.81 14.74 13.75 14.25 111,357 +0.44(+3.21%)
Jul 21, 2015 13.80 13.89 13.75 13.81 18,802 +0.04(+0.29%)
Jul 20, 2015 13.99 13.99 13.65 13.77 38,352 -0.29(-2.03%)
Jul 17, 2015 14.55 14.55 13.89 14.05 41,249 -0.45(-3.13%)
Jul 16, 2015 14.45 14.64 14.45 14.51 13,507 +0.06(+0.41%)
Jul 15, 2015 14.35 14.70 14.35 14.45 10,193 -0.13(-0.88%)
Jul 14, 2015 14.43 14.65 14.30 14.58 15,621 +0.16(+1.09%)
Jul 13, 2015 14.59 14.59 14.26 14.42 33,315 -0.03(-0.20%)
Jul 10, 2015 14.16 14.70 14.16 14.45 54,603 +0.38(+2.73%)
Jul 09, 2015 14.40 14.40 14.04 14.06 80,857 -0.19(-1.31%)
Jul 08, 2015 14.34 14.38 14.01 14.25 55,415 -0.19(-1.30%)
Jul 07, 2015 14.41 14.51 14.00 14.44 57,608 -0.06(-0.41%)
Jul 06, 2015 14.79 14.79 14.14 14.50 70,280 -0.44(-2.97%)
Jul 02, 2015 15.01 14.94 14.94 14.94 41,366 -0.10(-0.66%)
Jul 01, 2015 15.15 15.16 14.94 15.04 21,206 -0.11(-0.72%)
Jun 30, 2015 15.01 15.25 14.90 15.15 34,696 +0.08(+0.52%)
Jun 29, 2015 15.32 15.57 14.93 15.07 31,829 -0.18(-1.16%)
Jun 26, 2015 15.35 15.56 15.15 15.25 644,454 -0.14(-0.90%)
Jun 25, 2015 15.26 15.52 14.96 15.39 82,262 +0.26(+1.69%)
Jun 24, 2015 15.25 15.27 14.93 15.13 48,979 +0.03(+0.20%)
Jun 23, 2015 14.79 15.17 14.76 15.10 85,827 +0.34(+2.27%)
Jun 22, 2015 14.62 14.84 14.42 14.76 44,150 +0.32(+2.18%)
Jun 19, 2015 14.79 14.80 14.38 14.45 96,015 -0.31(-2.07%)
Jun 18, 2015 14.67 14.84 14.55 14.76 35,893 +0.18(+1.22%)
Jun 17, 2015 14.79 14.94 14.48 14.58 39,252 -0.26(-1.73%)
Jun 16, 2015 14.13 14.89 14.13 14.83 62,084 +0.61(+4.30%)
Jun 15, 2015 14.04 14.33 14.04 14.22 69,897 +0.09(+0.63%)
Jun 12, 2015 14.00 14.30 13.87 14.13 33,497 +0.08(+0.56%)
Jun 11, 2015 14.27 14.28 13.88 14.05 29,469 -0.21(-1.45%)
Jun 10, 2015 13.81 14.37 13.71 14.26 62,027 +0.40(+2.92%)
Jun 09, 2015 14.09 14.09 13.81 13.86 38,217 -0.15(-1.06%)
Jun 08, 2015 14.10 14.11 13.79 14.01 44,774 -0.18(-1.25%)
Jun 05, 2015 14.34 14.39 14.06 14.18 43,621 -0.12(-0.83%)
Jun 04, 2015 14.18 14.58 14.18 14.30 20,434 +0.00(+0.00%)
Jun 03, 2015 14.39 14.58 14.05 14.30 77,740 +0.01(+0.07%)
Jun 02, 2015 14.21 14.29 14.07 14.29 36,020 +0.14(+0.98%)
Jun 01, 2015 14.05 14.47 14.01 14.15 46,222 +0.16(+1.13%)
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%)
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.