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 (%)
Jan 31, 2023	29.84	31.25	29.61	31.20	342,111	+1.59(+5.37%)
Jan 30, 2023	29.84	30.56	29.32	29.61	296,326	-0.62(-2.05%)
Jan 27, 2023	29.56	30.35	29.56	30.23	173,237	+0.52(+1.75%)
Jan 26, 2023	29.47	29.99	28.93	29.71	218,836	+0.47(+1.61%)
Jan 25, 2023	28.55	29.25	28.55	29.24	216,494	+0.33(+1.14%)
Jan 24, 2023	28.22	29.22	28.18	28.91	205,391	+0.33(+1.15%)
Jan 23, 2023	29.00	29.38	28.37	28.58	306,835	-0.65(-2.22%)
Jan 20, 2023	27.89	29.25	27.36	29.23	340,912	+1.45(+5.22%)
Jan 19, 2023	27.35	27.98	27.35	27.78	266,251	+0.12(+0.43%)
Jan 18, 2023	28.44	29.20	27.55	27.66	252,713	-0.53(-1.88%)
Jan 17, 2023	27.54	28.30	27.54	28.19	281,241	+0.49(+1.77%)
Jan 13, 2023	26.90	28.05	26.77	27.70	488,146	+0.32(+1.17%)
Jan 12, 2023	27.35	27.57	26.51	27.38	251,245	+0.17(+0.62%)
Jan 11, 2023	27.28	27.28	26.95	27.21	256,692	+0.41(+1.53%)
Jan 10, 2023	26.71	26.95	26.46	26.80	201,551	-0.23(-0.85%)
Jan 09, 2023	26.97	27.49	26.72	27.03	399,704	+0.32(+1.20%)
Jan 06, 2023	26.59	27.10	26.59	26.71	436,289	+0.60(+2.30%)
Jan 05, 2023	25.37	26.27	25.12	26.11	263,751	+0.46(+1.79%)
Jan 04, 2023	25.24	26.11	25.24	25.65	392,146	+0.85(+3.43%)

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.