Skip to main content

Green Brick Partners (NY: GRBK )

60.90 +1.13 (+1.89%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 34.59 35.06 34.45 35.06 287,136 +0.71(+2.07%)
Mar 30, 2023 34.36 34.70 33.97 34.35 222,167 +0.25(+0.73%)
Mar 29, 2023 34.66 34.80 33.91 34.10 321,439 -0.28(-0.81%)
Mar 28, 2023 34.16 34.44 34.02 34.38 203,062 +0.12(+0.35%)
Mar 27, 2023 34.66 35.01 34.03 34.26 407,417 -0.08(-0.23%)
Mar 24, 2023 33.10 34.64 32.69 34.34 515,730 +0.96(+2.88%)
Mar 23, 2023 33.20 34.09 32.92 33.38 387,138 +0.52(+1.58%)
Mar 22, 2023 32.77 33.96 32.70 32.86 267,625 -0.01(-0.03%)
Mar 21, 2023 32.61 33.38 32.61 32.87 230,867 +0.68(+2.11%)
Mar 20, 2023 32.60 33.07 32.14 32.19 363,491 -0.31(-0.95%)
Mar 17, 2023 32.77 33.05 32.20 32.50 693,969 -0.27(-0.82%)
Mar 16, 2023 30.90 32.81 30.90 32.77 329,913 +1.48(+4.73%)
Mar 15, 2023 31.48 31.75 30.63 31.29 386,945 -0.33(-1.04%)
Mar 14, 2023 31.41 32.33 31.22 31.62 351,985 +0.94(+3.06%)
Mar 13, 2023 30.39 31.57 30.36 30.68 253,459 -0.50(-1.60%)
Mar 10, 2023 32.54 32.55 30.84 31.18 356,089 -1.37(-4.21%)
Mar 09, 2023 32.87 33.39 32.53 32.55 492,785 -0.36(-1.09%)
Mar 08, 2023 32.36 32.92 31.90 32.91 289,159 +0.75(+2.33%)
Mar 07, 2023 32.55 32.55 32.02 32.16 343,436 -0.19(-0.59%)
Mar 06, 2023 33.01 33.05 32.15 32.35 295,676 -0.66(-2.00%)
Mar 03, 2023 32.52 33.16 32.21 33.01 276,919 +0.85(+2.64%)
Mar 02, 2023 31.40 32.20 30.80 32.16 239,546 +0.34(+1.07%)
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.