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 (%)
Apr 29, 2022	20.24	20.60	19.61	19.70	406,385	-0.65(-3.19%)
Apr 28, 2022	20.08	20.58	19.44	20.35	390,828	+0.67(+3.40%)
Apr 27, 2022	20.07	20.52	19.59	19.68	420,450	-0.39(-1.94%)
Apr 26, 2022	20.19	20.52	20.00	20.07	439,765	-0.42(-2.05%)
Apr 25, 2022	19.40	20.50	19.20	20.49	568,701	+0.90(+4.59%)
Apr 22, 2022	19.80	20.03	19.51	19.59	433,816	-0.37(-1.85%)
Apr 21, 2022	20.77	20.98	19.73	19.96	590,815	-0.43(-2.11%)
Apr 20, 2022	20.09	20.65	20.09	20.39	646,581	+0.41(+2.05%)
Apr 19, 2022	19.03	20.18	18.76	19.98	892,043	+1.13(+5.99%)
Apr 18, 2022	18.96	19.30	18.77	18.85	705,099	-0.20(-1.05%)
Apr 14, 2022	19.52	19.83	18.96	19.05	444,139	-0.34(-1.75%)
Apr 13, 2022	19.08	19.69	19.08	19.39	439,216	+0.20(+1.04%)
Apr 12, 2022	19.64	20.10	19.11	19.19	647,321	-0.09(-0.47%)
Apr 11, 2022	19.10	19.65	19.00	19.28	542,548	+0.21(+1.10%)
Apr 08, 2022	19.29	19.76	18.97	19.07	577,809	-0.11(-0.57%)
Apr 07, 2022	19.37	19.87	18.97	19.18	886,990	-0.32(-1.64%)
Apr 06, 2022	19.55	20.11	19.40	19.50	806,317	-0.03(-0.15%)
Apr 05, 2022	20.25	20.56	19.49	19.53	461,472	-0.75(-3.70%)
Apr 04, 2022	20.17	20.58	20.06	20.28	439,661	+0.25(+1.25%)

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.