Green Bancorp Inc. (GNBC)
NASDAQ: GNBC
· Real-Time Price · USD
17.14
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
GNBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.00% | 0 |
| Jan 9, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.00% | 0 |
| Jan 8, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.00% | 0 |
| Jan 7, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.00% | 0 |
| Jan 4, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.00% | 0 |
| Jan 3, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.00% | 0 |
| Jan 2, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.00% | 0 |
| Dec 31, 2018 | 17.24 | 17.35 | 17.06 | 17.14 | 17.14 | -0.70% | 981,182 |
| Dec 28, 2018 | 17.16 | 17.67 | 17.06 | 17.26 | 17.26 | 0.76% | 129,779 |
| Dec 27, 2018 | 16.92 | 17.19 | 16.43 | 17.13 | 17.13 | -1.10% | 202,898 |
| Dec 26, 2018 | 16.43 | 17.34 | 16.21 | 17.32 | 17.32 | 5.42% | 160,131 |
| Dec 24, 2018 | 16.47 | 16.81 | 16.37 | 16.43 | 16.43 | -0.42% | 67,816 |
| Dec 21, 2018 | 16.43 | 16.84 | 16.39 | 16.50 | 16.50 | 0.18% | 833,775 |
| Dec 20, 2018 | 16.56 | 16.84 | 16.29 | 16.47 | 16.47 | -0.54% | 183,767 |
| Dec 19, 2018 | 17.53 | 17.99 | 16.51 | 16.56 | 16.56 | -5.53% | 177,211 |
| Dec 18, 2018 | 17.81 | 17.81 | 16.67 | 17.53 | 17.53 | -0.51% | 207,484 |
| Dec 17, 2018 | 17.96 | 18.11 | 17.58 | 17.62 | 17.62 | -2.11% | 163,053 |
| Dec 14, 2018 | 18.27 | 18.60 | 17.93 | 18.00 | 18.00 | -2.33% | 62,647 |
| Dec 13, 2018 | 18.94 | 19.28 | 18.36 | 18.43 | 18.43 | -2.18% | 121,805 |
| Dec 12, 2018 | 18.68 | 19.01 | 18.37 | 18.84 | 18.84 | 2.56% | 75,745 |