Indicators

Green Brick Partners (NY: GRBK )

55.59 +1.13 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.93	43.07	41.02	41.51	398,777	-0.93(-2.19%)
Sep 28, 2023	41.69	43.00	41.66	42.44	213,871	+0.77(+1.85%)
Sep 27, 2023	42.20	42.57	41.26	41.67	201,378	+0.10(+0.24%)
Sep 26, 2023	41.75	42.40	41.21	41.57	305,216	-0.49(-1.17%)
Sep 25, 2023	41.28	42.20	41.89	42.06	224,697	+0.48(+1.15%)
Sep 22, 2023	41.95	42.26	41.00	41.58	285,153	-0.10(-0.24%)
Sep 21, 2023	41.69	42.39	40.59	41.68	376,476	-0.77(-1.81%)
Sep 20, 2023	44.03	44.41	42.37	42.45	224,831	-1.17(-2.68%)
Sep 19, 2023	43.21	44.02	42.76	43.62	306,995	+0.12(+0.28%)
Sep 18, 2023	43.32	44.41	42.90	43.50	398,530	+0.52(+1.21%)
Sep 15, 2023	44.20	44.42	42.53	42.98	1,383,748	-1.86(-4.15%)
Sep 14, 2023	44.61	45.00	43.67	44.84	459,317	+0.80(+1.82%)
Sep 13, 2023	44.99	45.08	43.22	44.04	343,240	-0.81(-1.81%)
Sep 12, 2023	45.10	46.13	44.22	44.85	351,501	-0.69(-1.52%)
Sep 11, 2023	45.61	46.10	45.18	45.54	478,625	-0.07(-0.15%)
Sep 08, 2023	45.58	46.00	45.40	45.61	482,130	-0.11(-0.24%)
Sep 07, 2023	46.50	46.52	44.19	45.72	857,298	-1.54(-3.26%)
Sep 06, 2023	46.18	47.46	45.75	47.26	383,568	+1.21(+2.63%)
Sep 05, 2023	50.00	50.00	45.52	46.05	664,597	-4.64(-9.15%)

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.