Green Bancorp Stock Price History (NASDAQ:GNBC)

Add to My Stocks
$12.9 $0.1 (0.78%) GNBC stock closing price Dec 02, 2016 (Closing)

The 10 year data of Green Bancorp stock price history can be viewed and downloaded 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 Green Bancorp stock price history chart shows that the stock price was at a high of 18.14 on 21 Aug, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2512.9513.0012.8512.959152N/A2.75
2016-11-2312.9013.0312.7812.9596601N/A2.75
2016-11-2212.7013.0812.6512.90138722N/A2.74
2016-11-2112.5012.8712.4512.7054216N/A2.70
2016-11-1812.6512.6512.1012.5059930N/A2.66
2016-11-1712.4512.7512.1512.5550769N/A2.67
2016-11-1612.5012.6012.3012.4577902N/A2.65
2016-11-1512.5512.7012.3012.5553915N/A2.67
2016-11-1412.5513.2012.4512.75145193N/A2.71
2016-11-1111.3512.4010.7012.40167303N/A2.64
2016-11-1010.9511.9510.8011.45122745N/A2.43
2016-11-0910.2510.9010.2510.8094955N/A2.30
2016-11-0810.0510.209.9010.2045023N/A2.17
2016-11-0710.0510.109.9010.0554149N/A2.14
2016-11-049.459.759.309.70128832N/A2.06
2016-11-039.609.809.359.40103117N/A2.00
2016-11-0210.1010.159.759.8061884N/A2.08
2016-11-0110.3510.409.9010.1587527N/A2.16
2016-10-3110.5510.5510.2510.3558380N/A2.20
2016-10-2810.3510.6010.3510.533894128.452.48
2016-10-2710.8010.8510.4010.654278128.782.51
2016-10-2610.8010.8510.6510.652789728.782.51
2016-10-2510.8511.3010.8010.801719129.192.54
2016-10-2410.9511.0510.7510.905463929.462.57
2016-10-2110.8611.0910.8610.891409129.432.56
2016-10-2010.9711.0610.8911.002232329.732.59
2016-10-1910.9411.1110.7110.986049229.682.59
2016-10-1811.1211.1710.8810.897347229.432.56
2016-10-1711.4611.5710.8210.995375729.702.59
2016-10-1411.3311.5211.2711.392725730.782.68
2016-10-1311.3911.3911.1511.213100030.302.64
2016-10-1211.6411.6411.4511.461912030.972.70
2016-10-1112.0012.0011.4611.604268531.352.73
2016-10-1011.7112.0111.6611.987590532.382.82
2016-10-0711.4811.7211.4311.694375831.602.75
2016-10-0611.3711.5811.3511.514360831.112.71
2016-10-0510.8711.5010.7611.379915230.732.68
2016-10-0410.9711.0110.8010.822869929.242.55
2016-10-0310.9010.9410.6010.813544429.222.55
2016-09-3010.7011.0010.6210.935532829.542.57
2016-09-2910.7810.8610.6210.642602028.762.51
2016-09-2810.8510.8610.7210.843446929.302.55
2016-09-2710.7810.8510.6510.824705629.242.55
2016-09-2610.7610.8710.6710.774965329.112.54
2016-09-2310.8910.9810.7810.894353129.432.56
2016-09-2210.8010.9710.7110.952391829.602.58
2016-09-2110.5110.7710.5110.773138429.112.54
2016-09-2010.6210.6210.3310.462353628.272.46
2016-09-1910.6310.7210.4710.512022128.412.48
2016-09-1610.4010.9810.3510.5738996028.572.49
2016-09-1510.2910.4010.2510.403116728.112.45
2016-09-1410.2910.4010.2310.245586827.682.41
2016-09-1310.3710.4710.1810.306186627.842.43
2016-09-1210.3710.5410.2910.517483128.412.48
2016-09-0910.3110.5010.3110.367857528.002.44
2016-09-0810.3410.4110.2810.3810674128.052.44
2016-09-0710.3410.4110.3310.386119228.052.44
2016-09-0610.2510.4710.2110.299815927.812.42
2016-09-0210.2510.2510.1110.195506327.542.40
2016-09-0110.2410.2410.0010.218432127.602.40
2016-08-3110.1910.2310.1510.209361327.572.40
2016-08-3010.2110.2410.1610.217386227.602.40
2016-08-2910.1610.2410.1610.206393927.572.40
2016-08-2610.1010.209.7510.104809627.302.38
2016-08-2510.0010.079.9610.053213627.162.37
2016-08-2410.0910.1410.0110.042729327.142.36
2016-08-2310.1310.2110.0410.122897127.352.38
2016-08-2210.0110.119.9710.093160327.272.38
2016-08-199.9010.059.9010.024681627.082.36
2016-08-189.879.959.779.942054226.872.34
2016-08-179.949.999.789.802012226.492.31
2016-08-169.969.969.869.923984526.812.34
2016-08-159.7910.059.799.972978426.952.35
2016-08-129.659.729.459.712782726.242.29
2016-08-119.719.809.639.711684926.242.29
2016-08-109.859.939.649.651829226.082.27
2016-08-0910.1110.129.859.864228226.652.32
2016-08-0810.0010.149.9510.115515727.322.38
2016-08-059.4410.009.449.964444126.922.35
2016-08-049.299.389.259.321030425.192.19
2016-08-039.239.779.129.266729625.032.18
2016-08-029.619.769.189.216598324.892.17
2016-08-019.759.789.549.573660825.872.25
2016-07-299.8510.129.579.787402226.432.30
2016-07-289.909.999.609.632216422.402.55
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 11.77

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 2.84

GNBC Industry Peers

Company Price Change (%)
Franklin Financial Network (FSB)37.550.2 (0.53%)
First Community Bancshares (FCBC)28.280.31 (1.08%)
Prosperity Bancshares (PB)66.930.48 (0.71%)
First Financial Bankshares (FFIN)43.20.6 (1.37%)
Independent Bank (IBTX)62.30.7 (1.11%)
Texas Capital Bancshares (TCBI)73.450.55 (0.74%)
Veritex Holdings (VBTX)19.930.04 (0.2%)

We provide Green Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Green Bancorp stock analysis. Green Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   GNBC saw an opening price of 12.85, and a closing price of 12.9 on 02 Dec, 2016. The average P/S ratio was 2.84 as can be seen by Green Bancorp stock price history. .