Indicators

Green Brick Partners (NY: GRBK )

55.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.62	23.72		23.68	306,889	+0.71(+3.09%)
Jan 28, 2022	22.15	23.03	21.84	22.97	523,683	+0.83(+3.75%)
Jan 27, 2022	22.52	23.16	21.96	22.14	542,362	-0.42(-1.86%)
Jan 26, 2022	24.27	24.44	22.45	22.56	480,393	-1.19(-5.01%)
Jan 25, 2022	23.92	24.19	23.05	23.75	440,661	-0.48(-1.98%)
Jan 24, 2022	22.63	24.33	22.62	24.23	642,570	+1.03(+4.44%)
Jan 21, 2022	23.10	24.31	22.82	23.20	711,946	+0.00(+0.00%)
Jan 20, 2022	24.11	24.78	23.17	23.20	375,825	-0.67(-2.81%)
Jan 19, 2022	24.52	24.82	23.84	23.87	454,914	-0.63(-2.57%)
Jan 18, 2022	25.26	25.26	24.42	24.50	447,509	-1.22(-4.74%)
Jan 14, 2022				25.72	0	-0.77(-2.91%)
Jan 13, 2022	26.90	27.69	26.29	26.49	307,174	+0.28(+1.07%)
Jan 12, 2022	26.85	27.12	26.12	26.21	197,778	-0.51(-1.91%)
Jan 11, 2022	26.15	26.90	25.60	26.72	326,575	+0.53(+2.02%)
Jan 10, 2022	25.56	26.20	25.14	26.19	409,710	+0.40(+1.55%)
Jan 07, 2022	27.83	27.83	25.74	25.79	718,173	-1.95(-7.03%)
Jan 06, 2022	28.10	28.10	26.90	27.74	359,728	-0.15(-0.54%)
Jan 05, 2022	29.40	29.89	27.85	27.89	334,495	-1.73(-5.84%)
Jan 04, 2022	29.34	29.76	29.09	29.62	227,014	+0.53(+1.82%)

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.