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 (%)
Dec 29, 2023	52.13	52.58	51.68	51.94	199,070	-0.46(-0.88%)
Dec 28, 2023	52.69	53.13	52.25	52.40	144,633	-0.61(-1.15%)
Dec 27, 2023	53.36	53.62	52.69	53.01	172,677	-0.05(-0.09%)
Dec 26, 2023	52.88	53.70	52.50	53.06	157,347	+0.49(+0.93%)
Dec 22, 2023	52.59	53.23	52.08	52.57	252,951	+0.48(+0.92%)
Dec 21, 2023	52.63	52.63	51.69	52.09	251,358	+0.36(+0.70%)
Dec 20, 2023	52.46	53.41	51.69	51.73	296,504	-1.17(-2.21%)
Dec 19, 2023	52.11	53.50	51.72	52.90	391,808	+1.34(+2.60%)
Dec 18, 2023	52.41	52.46	51.09	51.56	293,802	-1.12(-2.13%)
Dec 15, 2023	53.72	54.05	52.08	52.68	926,422	-1.23(-2.28%)
Dec 14, 2023	51.86	53.95	51.86	53.91	456,779	+3.07(+6.04%)
Dec 13, 2023	49.81	51.16	48.30	50.84	415,507	+1.33(+2.69%)
Dec 12, 2023	49.99	50.13	49.38	49.51	195,913	-0.41(-0.82%)
Dec 11, 2023	50.68	50.68	49.74	49.92	205,198	-1.03(-2.02%)
Dec 08, 2023	50.35	51.41	50.34	50.95	231,605	+0.33(+0.65%)
Dec 07, 2023	49.80	50.62	49.44	50.62	316,979	+1.05(+2.12%)
Dec 06, 2023	49.99	51.12	49.48	49.57	304,207	-0.15(-0.30%)
Dec 05, 2023	49.20	49.90	48.94	49.72	308,058	+0.22(+0.44%)
Dec 04, 2023	48.29	49.78	48.14	49.50	405,405	+0.97(+2.00%)

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.