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 (%)
Feb 28, 2023	31.31	33.25	31.17	31.20	1,065,472	+0.62(+2.03%)
Feb 27, 2023	30.48	30.72	30.17	30.58	325,113	+0.48(+1.59%)
Feb 24, 2023	29.78	30.29	29.36	30.10	208,362	-0.35(-1.15%)
Feb 23, 2023	29.75	30.59	29.75	30.45	233,252	+0.61(+2.04%)
Feb 22, 2023	30.32	30.80	29.57	29.84	349,861	-0.44(-1.45%)
Feb 21, 2023	30.79	31.45	30.17	30.28	322,278	-1.35(-4.27%)
Feb 17, 2023	31.98	31.98	30.93	31.63	267,666	-0.41(-1.28%)
Feb 16, 2023	31.77	32.40	31.57	32.04	172,996	-0.40(-1.23%)
Feb 15, 2023	31.92	32.58	31.56	32.44	146,843	+0.19(+0.59%)
Feb 14, 2023	31.96	32.34	31.26	32.25	191,897	-0.15(-0.46%)
Feb 13, 2023	31.52	32.54	31.31	32.40	194,581	+0.96(+3.05%)
Feb 10, 2023	31.46	31.92	31.13	31.44	254,685	-0.31(-0.98%)
Feb 09, 2023	32.26	32.47	31.65	31.75	135,986	-0.14(-0.44%)
Feb 08, 2023	32.42	32.42	31.66	31.89	275,712	-0.73(-2.24%)
Feb 07, 2023	31.98	33.01	31.76	32.62	267,246	+0.15(+0.46%)
Feb 06, 2023	32.07	32.98	32.07	32.47	236,801	-0.02(-0.06%)
Feb 03, 2023	31.96	33.08	31.50	32.49	344,712	-0.38(-1.16%)
Feb 02, 2023	33.10	34.22	32.63	32.87	574,347	+0.48(+1.48%)

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.