Indicators

Green Brick Partners (NY: GRBK )

55.99 +0.14 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	57.90	59.36	57.74	58.50	639,531	+1.43(+2.51%)
Feb 28, 2024	56.91	57.94	56.51	57.07	275,429	-0.20(-0.35%)
Feb 27, 2024	57.92	58.29	56.95	57.27	409,602	-0.08(-0.14%)
Feb 26, 2024	57.16	58.34	56.92	57.35	298,933	+0.17(+0.30%)
Feb 23, 2024	56.01	57.55	56.01	57.18	264,746	+1.31(+2.34%)
Feb 22, 2024	55.61	56.32	55.51	55.87	184,863	+0.32(+0.58%)
Feb 21, 2024	54.63	55.87	54.63	55.55	307,090	+1.17(+2.15%)
Feb 20, 2024	53.67	54.41	53.33	54.38	146,097	-0.08(-0.15%)
Feb 16, 2024	54.27	54.89	54.09	54.46	211,604	-0.78(-1.41%)
Feb 15, 2024	54.66	55.48	54.01	55.24	283,590	+1.04(+1.92%)
Feb 14, 2024	54.06	54.40	53.19	54.20	237,869	+1.17(+2.21%)
Feb 13, 2024	52.22	53.20	51.76	53.03	300,009	-2.06(-3.74%)
Feb 12, 2024	53.63	55.97	53.63	55.09	283,003	+1.70(+3.18%)
Feb 09, 2024	52.81	53.77	52.07	53.39	212,577	+0.61(+1.16%)
Feb 08, 2024	51.93	52.88	51.67	52.78	144,543	+1.11(+2.15%)
Feb 07, 2024	52.45	52.45	51.45	51.67	233,121	-0.33(-0.63%)
Feb 06, 2024	52.45	52.70	50.75	52.00	233,381	-0.29(-0.55%)
Feb 05, 2024	52.27	52.67	51.03	52.29	254,786	-0.59(-1.12%)
Feb 02, 2024	52.59	53.56	52.02	52.88	224,379	-0.62(-1.16%)

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.