Green Bancorp Stock Price History (NASDAQ:GNBC)

Add to My Stocks
$17.1 $0.15 (0.87%) GNBC stock closing price Mar 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Green Bancorp stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Green Bancorp price to earnings ratio data. The stock price was at a 5 year high of 18.14 on 21 Aug, 2014 as seen from Green Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2817.0017.2717.0017.10131265N/A3.70
2017-03-2716.5017.2516.3517.25298532N/A3.73
2017-03-2416.3017.0016.2516.95185308N/A3.67
2017-03-2315.7516.2515.6016.1579187N/A3.49
2017-03-2215.5015.9515.1815.70208651N/A3.40
2017-03-2116.5016.5015.7115.90334404N/A3.44
2017-03-2016.5016.6016.3016.40116757N/A3.55
2017-03-1716.5016.8016.4016.65125620N/A3.60
2017-03-1616.6516.7516.3516.6075962N/A3.59
2017-03-1516.5516.9316.4816.5073889N/A3.57
2017-03-1416.2516.7816.1516.60112167N/A3.59
2017-03-1316.6516.9316.2816.3072232N/A3.53
2017-03-1016.6516.7015.0016.60293536N/A3.59
2017-03-0916.5516.7516.5016.6097006N/A3.59
2017-03-0816.8016.9516.5016.60112054N/A3.59
2017-03-0716.7016.9016.5516.6565838N/A3.60
2017-03-0617.0017.0016.5016.7089488N/A3.61
2017-03-0316.4517.2516.2517.10304117N/A3.70
2017-03-0217.1517.1516.4016.40107301N/A3.55
2017-03-0117.4517.5017.0017.10303360N/A3.70
2017-02-2817.1017.2316.6317.05319665N/A3.69
2017-02-2717.3517.3517.1017.20162993N/A3.72
2017-02-2417.1017.3016.9017.25207757N/A3.73
2017-02-2317.5017.5017.0017.35146035N/A3.75
2017-02-2217.1017.5017.0517.45141608N/A3.78
2017-02-2116.9517.5016.9017.25189236N/A3.73
2017-02-1716.6517.1016.5016.95109540N/A3.67
2017-02-1616.8017.0016.5016.6592919N/A3.60
2017-02-1516.8017.0516.6516.9066678N/A3.66
2017-02-1416.3516.9516.3016.80112279N/A3.64
2017-02-1316.5516.7516.3516.45110727N/A3.56
2017-02-1016.6016.7016.3016.4048622N/A3.55
2017-02-0916.2516.6016.2516.5577229N/A3.58
2017-02-0816.3016.4515.8016.2582163N/A3.52
2017-02-0716.6516.7016.2016.3590994N/A3.54
2017-02-0616.8517.0016.5016.60115274N/A3.59
2017-02-0316.7517.0016.7017.0098087N/A3.68
2017-02-0216.7516.9016.2516.50262587N/A3.57
2017-02-0117.2517.5516.6516.90258890N/A3.66
2017-01-3117.0017.2516.8517.15199701N/A3.71
2017-01-3017.0017.1516.7517.00281899N/A3.68
2017-01-2716.5017.0516.0017.00492958N/A3.68
2017-01-2615.2316.0514.9516.00252660N/A3.40
2017-01-2515.2515.3514.9015.25144212N/A3.24
2017-01-2414.0515.1513.9515.10180672N/A3.21
2017-01-2314.0014.1513.7514.0070574N/A2.98
2017-01-2013.9014.2513.9014.1078155N/A3.00
2017-01-1913.6513.9513.6513.85150395N/A2.94
2017-01-1813.7013.8013.3513.65232810N/A2.90
2017-01-1714.3014.3013.1513.45197579N/A2.86
2017-01-160.000.000.0014.550N/AN/A
2017-01-1314.6014.9014.2514.5587839N/A3.09
2017-01-1214.9014.9014.1514.45129346N/A3.07
2017-01-1115.2015.3514.7515.0097156N/A3.19
2017-01-1014.5515.3514.5015.1084632N/A3.21
2017-01-0915.2015.2014.3514.6090743N/A3.10
2017-01-0615.5015.5015.1015.3097430N/A3.25
2017-01-0515.3015.5015.1015.45139094N/A3.28
2017-01-0415.3015.5515.2015.45126582N/A3.28
2017-01-0315.4015.7015.1515.20130466N/A3.23
2017-01-020.000.000.0015.200N/AN/A
2016-12-3015.5015.5515.1015.2094925N/A3.23
2016-12-2915.1515.5015.1015.5077601N/A3.29
2016-12-2815.2015.5015.0515.10251803N/A3.21
2016-12-2715.1015.3514.9515.0581956N/A3.20
2016-12-260.000.000.0015.150N/AN/A
2016-12-2315.4015.4314.9515.1555003N/A3.22
2016-12-2215.0015.5014.9515.40116335N/A3.27
2016-12-2115.2015.4715.0015.05117983N/A3.20
2016-12-2014.9015.3014.9015.25186305N/A3.24
2016-12-1914.0514.9013.9014.85136491N/A3.16
2016-12-1613.6514.0013.6014.00390801N/A2.98
2016-12-1513.3513.9013.3013.60181040N/A2.89
2016-12-1413.2013.4013.0513.2071662N/A2.81
2016-12-1313.4013.4013.0013.3098698N/A2.83
2016-12-1213.4513.5013.2513.3052662N/A2.83
2016-12-0913.3513.5013.1013.50127913N/A2.87
2016-12-0813.1513.5013.1013.3595423N/A2.84
2016-12-0712.9513.1812.7513.10109742N/A2.78
2016-12-0613.1513.4512.8512.90104278N/A2.74
2016-12-0513.0013.4512.7513.10215082N/A2.78
2016-12-0212.8513.0012.5512.9062441N/A2.74
2016-12-0112.6012.9512.6012.8062409N/A2.72
2016-11-3012.7012.7012.4512.50210031N/A2.66
2016-11-2912.7012.7012.4512.5543787N/A2.67
2016-11-2812.6512.8012.4512.5540686N/A2.67
2016-11-2512.9513.0012.8512.959152N/A2.75
2016-11-240.000.000.0012.950N/AN/A
2016-11-2312.9013.0312.7812.9596601N/A2.75
Get more Data

Green Bancorp Stock Chart

View GNBC PE ratio, PS ratio stocks charts and compare with peers.
GNBC Chart
Note: Compare Green Bancorp stock price history with the index and industry peers.

Green Bancorp Historical Prices: Past 5 years

Max Stock Price 18.14 Aug 21,2014
Min Stock Price 6.79 Feb 03,2016
Avg Stock Price 12.23

Green Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 32.38 Oct 10,2016
Min PE Ratio 12.13 Feb 03,2016
Avg PE Ratio 20.38

Green Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.4 Jun 25,2015
Min PS Ratio 1.83 Jan 21,2016
Avg PS Ratio 2.93

GNBC Industry Peers

Company Price Change (%)
Live Oak Bancshares (LOB)21.30.25 (1.19%)
Park Sterling (PSTB)11.90.2 (1.71%)
Prosperity Bancshares (PB)68.671 (1.48%)
First Financial Bankshares (FFIN)39.30.8 (2.08%)
Independent Bank (IBTX)61.251 (1.66%)
Texas Capital Bancshares (TCBI)80.750.7 (0.87%)
Veritex Holdings (VBTX)28.550.61 (2.18%)

Green Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Green Bancorp stock analysis. Green Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. GNBC saw a high of 17.25, and a low of 16.35 on last trading day. Looking at Green Bancorp stock market history data, the P/S ratio was at a low of 1.83 on 21 Jan, 2016. .