GREEN BANKSHARES Historical Stock Price

Below is the stock price history for Green Bankshares GRNB. Data is recorded each day for the historical open, high, low, close and volume. The Green Bankshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Green Bankshares Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 25.91 25.92 25.91 25.92 6
2018-09-14 25.84 25.84 25.84 25.84 151
2018-09-13 25.96 25.96 25.96 25.96 78
2018-09-06 25.88 25.88 25.87 25.87 200
2018-09-04 25.78 25.78 25.78 25.78 100
2018-08-31 25.90 25.90 25.90 25.90 100
2018-08-21 25.87 25.96 25.87 25.94 229
2018-08-15 25.53 25.53 25.53 25.53 100
2018-08-14 25.65 25.65 25.59 25.59 516
2018-08-13 25.70 25.70 25.66 25.66 348
2018-08-06 25.85 25.87 25.85 25.87 101
2018-08-03 25.85 25.89 25.85 25.89 263
2018-08-01 25.97 25.97 25.97 25.97 300
2018-07-27 25.96 25.96 25.94 25.95 700
2018-07-25 26.04 26.04 26.04 26.04 130
2018-07-24 26.08 26.08 26.08 26.08 300
2018-07-18 26.07 26.08 26.06 26.06 2,800
2018-07-16 26.15 26.15 26.15 26.15 84
2018-07-05 26.02 26.02 26.02 26.02 600
2018-06-26 26.00 26.00 26.00 26.00 20
2018-06-22 25.98 25.98 25.92 25.92 1,000
2018-06-13 26.01 26.01 26.01 26.01 100
2018-06-07 26.12 26.12 26.12 26.12 300
2018-05-23 25.98 25.98 25.98 25.98 87
2018-05-22 26.13 26.13 26.09 26.09 483
2018-05-15 26.12 26.16 26.11 26.11 267
2018-05-14 26.38 26.38 26.34 26.34 136
2018-05-11 26.42 26.42 26.42 26.42 58
2018-05-03 26.47 26.47 26.47 26.47 29
2018-05-02 26.42 26.42 26.42 26.42 84

» More Green Bankshares Stock Price History

To see other companies like Green Bankshares (GRNB), view our stock market today for news, and other data.