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 (%)
Jul 31, 2023	57.00	57.38	55.96	56.52	458,293	+0.18(+0.32%)
Jul 28, 2023	54.60	56.42	54.54	56.34	267,429	+2.56(+4.76%)
Jul 27, 2023	55.44	55.85	53.48	53.78	301,992	-0.96(-1.75%)
Jul 26, 2023	56.00	56.30	54.34	54.74	244,074	-1.45(-2.58%)
Jul 25, 2023	55.17	57.43	55.17	56.19	295,229	+1.02(+1.85%)
Jul 24, 2023	54.32	55.37	53.76	55.17	240,603	+0.60(+1.10%)
Jul 21, 2023	56.03	56.43	54.40	54.57	334,829	-0.77(-1.39%)
Jul 20, 2023	59.00	59.30	54.85	55.34	402,186	-3.17(-5.42%)
Jul 19, 2023	57.91	58.55	56.68	58.51	360,547	+0.42(+0.72%)
Jul 18, 2023	58.48	59.10	57.54	58.09	552,962	-0.26(-0.45%)
Jul 17, 2023	57.24	58.44	56.10	58.35	635,501	+2.66(+4.78%)
Jul 14, 2023	55.70	56.21	55.26	55.69	336,573	+0.22(+0.40%)
Jul 13, 2023	54.52	55.59	54.04	55.47	439,000	+1.19(+2.19%)
Jul 12, 2023	52.01	54.61	51.84	54.28	420,637	+2.94(+5.73%)
Jul 11, 2023	51.74	52.27	51.30	51.34	246,109	-0.42(-0.81%)
Jul 10, 2023	50.00	51.87	49.51	51.76	368,686	+1.75(+3.50%)
Jul 07, 2023	50.77	51.69	50.00	50.01	467,476	-0.41(-0.81%)
Jul 06, 2023	54.03	54.11	50.41	50.42	529,483	-4.26(-7.79%)
Jul 05, 2023	55.71	56.69	54.55	54.68	726,311	-1.19(-2.13%)

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.