Skip to main content

Green Brick Partners (NY: GRBK )

59.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.75 50.08 49.09 49.46 253,585 -0.47(-0.94%)
Aug 30, 2023 48.50 50.52 48.29 49.93 312,436 +1.22(+2.50%)
Aug 29, 2023 46.97 48.96 46.39 48.71 339,914 +1.73(+3.68%)
Aug 28, 2023 47.05 47.61 46.48 46.98 325,453 +0.16(+0.34%)
Aug 25, 2023 47.64 48.08 45.61 46.82 374,109 -0.72(-1.51%)
Aug 24, 2023 48.95 49.07 47.53 47.54 232,153 -1.54(-3.14%)
Aug 23, 2023 48.34 49.52 47.73 49.08 246,246 +1.12(+2.34%)
Aug 22, 2023 47.96 48.49 47.19 47.96 522,403 +0.41(+0.86%)
Aug 21, 2023 49.37 49.60 46.86 47.55 612,483 -1.41(-2.88%)
Aug 18, 2023 47.92 49.23 47.00 48.96 343,455 +0.57(+1.18%)
Aug 17, 2023 52.29 52.42 48.23 48.39 519,680 -3.60(-6.92%)
Aug 16, 2023 53.40 53.98 51.97 51.99 232,788 -1.68(-3.13%)
Aug 15, 2023 53.34 54.18 52.37 53.67 370,009 +0.89(+1.69%)
Aug 14, 2023 52.51 53.35 51.74 52.78 288,299 -0.30(-0.57%)
Aug 11, 2023 52.56 53.76 52.29 53.08 238,660 +0.48(+0.91%)
Aug 10, 2023 53.32 54.15 51.48 52.60 379,453 -0.32(-0.60%)
Aug 09, 2023 54.38 54.38 52.61 52.92 448,363 -1.64(-3.01%)
Aug 08, 2023 52.39 54.74 52.00 54.56 372,362 +1.63(+3.08%)
Aug 07, 2023 52.32 53.70 52.32 52.93 388,364 +0.78(+1.50%)
Aug 04, 2023 51.39 52.63 50.10 52.15 524,536 +0.58(+1.12%)
Aug 03, 2023 56.24 57.00 49.67 51.57 794,085 -3.94(-7.10%)
Aug 02, 2023 55.92 56.59 55.02 55.51 391,542 -1.30(-2.29%)
Aug 01, 2023 56.21 57.06 56.08 56.81 380,502 +0.29(+0.51%)
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%)
Jul 03, 2023 56.89 57.48 55.32 55.87 294,767 -0.93(-1.64%)
Jun 30, 2023 57.04 57.53 56.51 56.80 513,805 +0.49(+0.87%)
Jun 29, 2023 55.28 56.60 54.84 56.31 457,523 +0.96(+1.73%)
Jun 28, 2023 55.05 56.24 54.99 55.35 287,029 +0.16(+0.29%)
Jun 27, 2023 53.34 56.08 53.29 55.19 490,514 +2.07(+3.90%)
Jun 26, 2023 54.25 55.13 52.99 53.12 424,063 -1.51(-2.76%)
Jun 23, 2023 55.33 55.87 54.17 54.63 568,846 -1.00(-1.80%)
Jun 22, 2023 55.97 56.50 55.53 55.63 297,513 -0.81(-1.44%)
Jun 21, 2023 54.71 56.68 54.34 56.44 350,539 +1.35(+2.45%)
Jun 20, 2023 54.53 56.58 54.51 55.09 400,699 +0.76(+1.40%)
Jun 16, 2023 55.81 56.00 53.87 54.33 1,293,873 -0.92(-1.67%)
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.