Skip to main content

Green Brick Partners (NY: GRBK )

60.23 +0.46 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 48.15 49.08 47.10 47.87 603,260 -0.59(-1.22%)
May 30, 2023 48.06 48.55 47.77 48.46 255,403 +0.44(+0.92%)
May 26, 2023 48.51 48.66 47.44 48.02 422,563 -0.62(-1.27%)
May 25, 2023 48.90 49.56 48.38 48.64 379,193 +0.31(+0.64%)
May 24, 2023 48.29 49.67 48.02 48.33 485,127 -0.55(-1.13%)
May 23, 2023 51.20 51.24 48.85 48.88 539,305 -2.75(-5.33%)
May 22, 2023 52.15 52.66 51.60 51.63 436,186 -0.34(-0.65%)
May 19, 2023 52.85 53.01 50.88 51.97 453,786 -0.74(-1.40%)
May 18, 2023 51.82 53.09 51.82 52.71 411,626 +0.94(+1.82%)
May 17, 2023 50.79 51.93 50.46 51.77 348,260 +1.02(+2.01%)
May 16, 2023 50.11 51.23 49.53 50.75 508,782 +0.38(+0.75%)
May 15, 2023 50.31 50.59 49.86 50.37 401,353 +0.11(+0.22%)
May 12, 2023 51.44 51.86 49.83 50.26 718,536 -0.82(-1.61%)
May 11, 2023 53.00 53.03 49.38 51.08 1,114,037 -2.05(-3.86%)
May 10, 2023 52.82 53.72 51.56 53.13 756,831 +1.18(+2.27%)
May 09, 2023 50.08 51.96 50.08 51.95 789,395 +1.89(+3.78%)
May 08, 2023 48.43 50.07 47.91 50.06 733,599 +1.98(+4.12%)
May 05, 2023 46.39 48.16 46.29 48.08 772,784 +2.32(+5.07%)
May 04, 2023 40.08 45.80 39.00 45.76 1,399,030 +8.59(+23.11%)
May 03, 2023 36.91 38.13 36.80 37.17 332,105 +0.44(+1.20%)
May 02, 2023 36.79 36.84 35.62 36.73 285,998 -0.26(-0.70%)
May 01, 2023 37.07 37.53 36.58 36.99 250,046 -0.28(-0.75%)
Apr 28, 2023 36.78 37.30 36.78 37.27 188,936 +0.43(+1.17%)
Apr 27, 2023 36.20 36.88 36.09 36.84 206,960 +0.95(+2.65%)
Apr 26, 2023 36.12 36.69 35.71 35.89 214,231 -0.57(-1.56%)
Apr 25, 2023 37.01 37.27 36.39 36.46 242,631 -0.76(-2.04%)
Apr 24, 2023 36.96 37.24 36.39 37.22 278,539 +0.23(+0.62%)
Apr 21, 2023 37.05 37.25 36.59 36.99 252,057 -0.02(-0.05%)
Apr 20, 2023 37.14 37.97 36.90 37.01 227,973 +0.08(+0.22%)
Apr 19, 2023 37.12 37.13 36.53 36.93 183,465 -0.28(-0.75%)
Apr 18, 2023 35.90 37.23 35.88 37.21 299,676 +1.48(+4.14%)
Apr 17, 2023 34.95 36.40 34.89 35.73 515,314 +0.67(+1.91%)
Apr 14, 2023 35.12 35.34 34.69 35.06 167,567 -0.09(-0.26%)
Apr 13, 2023 35.37 35.57 34.78 35.15 165,549 -0.09(-0.26%)
Apr 12, 2023 35.38 35.93 35.12 35.24 263,590 +0.11(+0.31%)
Apr 11, 2023 33.66 35.28 33.51 35.13 274,107 +1.70(+5.09%)
Apr 10, 2023 32.97 33.62 32.96 33.43 271,300 +0.49(+1.49%)
Apr 06, 2023 33.63 33.63 32.71 32.94 236,724 -0.71(-2.11%)
Apr 05, 2023 33.97 34.00 33.47 33.65 235,978 -0.50(-1.46%)
Apr 04, 2023 35.21 35.22 33.94 34.15 240,030 -1.05(-2.98%)
Apr 03, 2023 34.99 35.59 34.35 35.20 443,682 +0.14(+0.40%)
Mar 31, 2023 34.59 35.06 34.45 35.06 287,136 +0.71(+2.07%)
Mar 30, 2023 34.36 34.70 33.97 34.35 222,167 +0.25(+0.73%)
Mar 29, 2023 34.66 34.80 33.91 34.10 321,439 -0.28(-0.81%)
Mar 28, 2023 34.16 34.44 34.02 34.38 203,062 +0.12(+0.35%)
Mar 27, 2023 34.66 35.01 34.03 34.26 407,417 -0.08(-0.23%)
Mar 24, 2023 33.10 34.64 32.69 34.34 515,730 +0.96(+2.88%)
Mar 23, 2023 33.20 34.09 32.92 33.38 387,138 +0.52(+1.58%)
Mar 22, 2023 32.77 33.96 32.70 32.86 267,625 -0.01(-0.03%)
Mar 21, 2023 32.61 33.38 32.61 32.87 230,867 +0.68(+2.11%)
Mar 20, 2023 32.60 33.07 32.14 32.19 363,491 -0.31(-0.95%)
Mar 17, 2023 32.77 33.05 32.20 32.50 693,969 -0.27(-0.82%)
Mar 16, 2023 30.90 32.81 30.90 32.77 329,913 +1.48(+4.73%)
Mar 15, 2023 31.48 31.75 30.63 31.29 386,945 -0.33(-1.04%)
Mar 14, 2023 31.41 32.33 31.22 31.62 351,985 +0.94(+3.06%)
Mar 13, 2023 30.39 31.57 30.36 30.68 253,459 -0.50(-1.60%)
Mar 10, 2023 32.54 32.55 30.84 31.18 356,089 -1.37(-4.21%)
Mar 09, 2023 32.87 33.39 32.53 32.55 492,785 -0.36(-1.09%)
Mar 08, 2023 32.36 32.92 31.90 32.91 289,159 +0.75(+2.33%)
Mar 07, 2023 32.55 32.55 32.02 32.16 343,436 -0.19(-0.59%)
Mar 06, 2023 33.01 33.05 32.15 32.35 295,676 -0.66(-2.00%)
Mar 03, 2023 32.52 33.16 32.21 33.01 276,919 +0.85(+2.64%)
Mar 02, 2023 31.40 32.20 30.80 32.16 239,546 +0.34(+1.07%)
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.