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 (%)
Sep 30, 2015 11.85 12.81 11.30 11.30 223,021 -0.37(-3.21%)
Sep 29, 2015 11.27 12.33 10.80 11.68 93,237 +0.46(+4.13%)
Sep 28, 2015 11.32 11.53 10.65 11.21 78,938 -0.16(-1.39%)
Sep 25, 2015 11.83 12.32 11.34 11.37 18,932 -0.31(-2.62%)
Sep 24, 2015 11.21 11.88 11.21 11.68 21,885 +0.37(+3.32%)
Sep 23, 2015 11.40 11.40 11.08 11.30 14,559 -0.05(-0.44%)
Sep 22, 2015 11.41 11.79 11.23 11.35 11,212 -0.24(-2.04%)
Sep 21, 2015 11.17 11.60 11.17 11.59 44,105 +0.69(+6.33%)
Sep 18, 2015 11.57 11.77 10.86 10.90 139,160 -0.89(-7.53%)
Sep 17, 2015 11.84 12.11 11.61 11.79 43,926 -0.14(-1.16%)
Sep 16, 2015 11.54 12.33 11.23 11.92 60,622 +0.45(+3.96%)
Sep 15, 2015 11.41 11.66 11.19 11.47 44,198 -0.01(-0.09%)
Sep 14, 2015 11.55 11.59 11.19 11.48 38,712 -0.11(-0.94%)
Sep 11, 2015 11.53 11.82 11.18 11.59 43,290 -0.03(-0.25%)
Sep 10, 2015 11.62 11.77 11.30 11.62 59,233 +0.05(+0.43%)
Sep 09, 2015 11.80 11.84 11.53 11.57 34,693 -0.15(-1.26%)
Sep 08, 2015 11.37 11.84 11.37 11.72 48,468 +0.41(+3.67%)
Sep 04, 2015 11.29 11.30 11.30 11.30 29,504 -0.14(-1.21%)
Sep 03, 2015 11.65 11.72 11.44 11.44 17,029 -0.30(-2.52%)
Sep 02, 2015 11.60 12.46 11.46 11.74 12,492 +0.32(+2.76%)
Sep 01, 2015 11.56 11.68 11.33 11.42 20,361 -0.37(-3.18%)
Aug 31, 2015 11.78 11.91 11.69 11.80 20,816 +0.10(+0.84%)
Aug 28, 2015 11.39 11.84 11.03 11.70 18,057 +0.22(+1.89%)
Aug 27, 2015 11.38 11.68 11.05 11.48 23,139 +0.20(+1.75%)
Aug 26, 2015 11.23 11.45 10.80 11.28 29,081 +0.28(+2.51%)
Aug 25, 2015 10.67 11.17 10.67 11.01 72,838 +0.06(+0.54%)
Aug 24, 2015 10.72 11.33 9.912 10.95 64,489 -0.97(-8.11%)
Aug 21, 2015 11.86 12.21 11.79 11.91 41,449 -0.14(-1.15%)
Aug 20, 2015 12.70 12.75 12.02 12.05 29,749 -0.70(-5.49%)
Aug 19, 2015 12.90 12.90 12.75 12.75 9,147 -0.23(-1.75%)
Aug 18, 2015 13.31 13.31 12.98 12.98 15,682 -0.34(-2.52%)
Aug 17, 2015 13.31 13.37 13.23 13.31 36,051 -0.05(-0.37%)
Aug 14, 2015 13.31 13.36 13.16 13.36 32,741 +0.09(+0.67%)
Aug 13, 2015 13.16 13.45 13.16 13.28 105,386 +0.10(+0.75%)
Aug 12, 2015 13.01 13.28 12.58 13.18 191,112 +0.12(+0.91%)
Aug 11, 2015 12.95 13.21 12.95 13.06 27,953 -0.02(-0.15%)
Aug 10, 2015 13.08 13.12 13.02 13.08 21,275 +0.04(+0.30%)
Aug 07, 2015 13.07 13.19 12.95 13.04 15,734 -0.14(-1.05%)
Aug 06, 2015 13.07 13.29 13.01 13.18 17,517 +0.08(+0.60%)
Aug 05, 2015 12.88 13.15 12.88 13.10 20,660 +0.21(+1.61%)
Aug 04, 2015 13.16 13.22 12.84 12.89 49,416 -0.34(-2.54%)
Aug 03, 2015 13.43 13.50 12.69 13.23 87,077 -0.26(-1.90%)
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%)
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.