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 (%)
Apr 26, 2024	54.84	55.94	54.72	55.59	284,929	+1.13(+2.07%)
Apr 25, 2024	53.49	54.60	52.38	54.46	320,923	+0.15(+0.28%)
Apr 24, 2024	54.74	55.29	53.91	54.31	184,895	-0.34(-0.62%)
Apr 23, 2024	52.73	55.06	52.44	54.65	398,266	+2.21(+4.21%)
Apr 22, 2024	52.49	53.08	51.84	52.44	251,451	+0.10(+0.19%)
Apr 19, 2024	51.96	53.00	51.76	52.34	263,822	+0.37(+0.71%)
Apr 18, 2024	53.11	53.76	51.95	51.97	362,859	-0.16(-0.31%)
Apr 17, 2024	53.98	53.98	51.83	52.13	464,812	-1.15(-2.16%)
Apr 16, 2024	54.23	54.23	53.12	53.28	293,644	-1.55(-2.83%)
Apr 15, 2024	55.91	56.23	54.72	54.83	272,708	-0.88(-1.58%)
Apr 12, 2024	55.80	56.14	55.33	55.71	239,760	-0.39(-0.70%)
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%)

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.