Skip to main content

Green Brick Partners (NY: GRBK )

56.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 56.00 56.56 55.64 56.10 278,234 +0.01(+0.02%)
Apr 10, 2024 56.10 56.55 55.00 56.09 521,192 -2.35(-4.02%)
Apr 09, 2024 58.63 58.63 57.21 58.44 270,049 +0.30(+0.52%)
Apr 08, 2024 58.53 58.62 57.80 58.14 191,064 -0.07(-0.12%)
Apr 05, 2024 58.33 59.17 58.19 58.21 249,070 -0.02(-0.03%)
Apr 04, 2024 59.86 59.98 57.76 58.23 299,245 -0.82(-1.39%)
Apr 03, 2024 58.16 59.33 58.16 59.05 238,007 +0.37(+0.63%)
Apr 02, 2024 59.38 59.38 57.64 58.68 386,556 -1.63(-2.70%)
Apr 01, 2024 60.41 60.79 59.52 60.31 314,270 +0.08(+0.13%)
Mar 28, 2024 59.88 61.62 59.86 60.23 440,276 +0.46(+0.77%)
Mar 27, 2024 59.29 59.84 58.80 59.77 253,584 +1.18(+2.01%)
Mar 26, 2024 59.33 59.80 58.43 58.59 232,456 -0.41(-0.69%)
Mar 25, 2024 59.22 59.66 58.80 59.00 204,501 +0.01(+0.02%)
Mar 22, 2024 59.21 59.44 58.62 58.99 222,911 +0.27(+0.46%)
Mar 21, 2024 58.69 59.19 58.34 58.72 364,292 +0.73(+1.26%)
Mar 20, 2024 56.55 58.20 56.10 57.99 383,083 +1.44(+2.55%)
Mar 19, 2024 54.88 57.05 54.71 56.55 385,016 +1.64(+2.99%)
Mar 18, 2024 54.64 55.41 53.75 54.91 336,346 +0.30(+0.55%)
Mar 15, 2024 53.60 55.28 53.60 54.61 1,376,684 +0.64(+1.19%)
Mar 14, 2024 54.50 55.36 52.96 53.97 473,582 -0.99(-1.80%)
Mar 13, 2024 54.21 55.67 54.13 54.96 347,033 +1.46(+2.73%)
Mar 12, 2024 52.22 53.51 51.66 53.50 212,046 +1.14(+2.18%)
Mar 11, 2024 52.40 52.51 51.50 52.36 365,991 -0.20(-0.38%)
Mar 08, 2024 53.09 53.74 51.98 52.56 318,460 -0.10(-0.19%)
Mar 07, 2024 52.60 54.68 52.48 52.66 455,794 +0.61(+1.17%)
Mar 06, 2024 51.87 52.15 51.12 52.05 490,146 +0.32(+0.62%)
Mar 05, 2024 51.66 53.09 51.48 51.73 580,511 -0.12(-0.23%)
Mar 04, 2024 54.77 55.18 51.05 51.85 1,122,508 -2.76(-5.05%)
Mar 01, 2024 52.36 54.70 50.67 54.61 1,296,280 -3.89(-6.65%)
Feb 29, 2024 57.90 59.36 57.74 58.50 639,531 +1.43(+2.51%)
Feb 28, 2024 56.91 57.94 56.51 57.07 275,429 -0.20(-0.35%)
Feb 27, 2024 57.92 58.29 56.95 57.27 409,602 -0.08(-0.14%)
Feb 26, 2024 57.16 58.34 56.92 57.35 298,933 +0.17(+0.30%)
Feb 23, 2024 56.01 57.55 56.01 57.18 264,746 +1.31(+2.34%)
Feb 22, 2024 55.61 56.32 55.51 55.87 184,863 +0.32(+0.58%)
Feb 21, 2024 54.63 55.87 54.63 55.55 307,090 +1.17(+2.15%)
Feb 20, 2024 53.67 54.41 53.33 54.38 146,097 -0.08(-0.15%)
Feb 16, 2024 54.27 54.89 54.09 54.46 211,604 -0.78(-1.41%)
Feb 15, 2024 54.66 55.48 54.01 55.24 283,590 +1.04(+1.92%)
Feb 14, 2024 54.06 54.40 53.19 54.20 237,869 +1.17(+2.21%)
Feb 13, 2024 52.22 53.20 51.76 53.03 300,009 -2.06(-3.74%)
Feb 12, 2024 53.63 55.97 53.63 55.09 283,003 +1.70(+3.18%)
Feb 09, 2024 52.81 53.77 52.07 53.39 212,577 +0.61(+1.16%)
Feb 08, 2024 51.93 52.88 51.67 52.78 144,543 +1.11(+2.15%)
Feb 07, 2024 52.45 52.45 51.45 51.67 233,121 -0.33(-0.63%)
Feb 06, 2024 52.45 52.70 50.75 52.00 233,381 -0.29(-0.55%)
Feb 05, 2024 52.27 52.67 51.03 52.29 254,786 -0.59(-1.12%)
Feb 02, 2024 52.59 53.56 52.02 52.88 224,379 -0.62(-1.16%)
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.