Skip to main content

Green Brick Partners (NY: GRBK )

57.30 +3.49 (+6.50%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 53.91 54.39 53.10 53.81 545,656 -0.26(-0.48%)
Jun 10, 2024 53.16 54.08 53.00 54.07 407,157 +0.39(+0.73%)
Jun 07, 2024 54.27 54.76 53.52 53.68 436,642 -1.39(-2.52%)
Jun 06, 2024 55.24 55.57 54.79 55.07 333,016 -0.32(-0.58%)
Jun 05, 2024 54.74 55.55 53.84 55.39 326,856 +1.10(+2.03%)
Jun 04, 2024 54.93 55.19 53.31 54.29 666,469 -0.79(-1.43%)
Jun 03, 2024 55.10 56.18 54.72 55.08 486,505 +0.48(+0.88%)
May 31, 2024 54.02 55.11 54.02 54.60 463,018 +0.68(+1.26%)
May 30, 2024 53.83 54.49 53.51 53.92 317,726 +0.54(+1.01%)
May 29, 2024 54.20 54.30 52.98 53.38 374,501 -1.37(-2.50%)
May 28, 2024 55.28 55.64 54.07 54.75 308,588 -0.29(-0.53%)
May 24, 2024 54.76 55.29 54.30 55.04 208,949 +0.82(+1.51%)
May 23, 2024 54.71 54.84 53.87 54.22 355,396 -0.45(-0.82%)
May 22, 2024 56.24 56.24 54.57 54.67 466,823 -1.80(-3.19%)
May 21, 2024 57.40 57.40 56.12 56.47 341,427 -1.07(-1.86%)
May 20, 2024 57.45 58.07 57.15 57.54 312,715 +0.11(+0.19%)
May 17, 2024 57.95 57.95 56.96 57.43 382,972 -0.04(-0.07%)
May 16, 2024 57.80 58.08 56.85 57.47 457,090 -0.62(-1.07%)
May 15, 2024 56.71 58.41 56.39 58.09 431,644 +2.38(+4.27%)
May 14, 2024 56.02 56.02 55.42 55.71 264,043 +0.34(+0.61%)
May 13, 2024 56.63 56.69 55.23 55.37 373,852 -0.62(-1.11%)
May 10, 2024 55.87 56.50 55.63 55.99 291,207 +0.14(+0.25%)
May 09, 2024 55.69 56.10 55.35 55.85 324,636 +0.14(+0.25%)
May 08, 2024 55.58 56.11 55.14 55.71 476,500 -0.46(-0.82%)
May 07, 2024 56.40 56.85 56.14 56.17 326,635 -0.23(-0.41%)
May 06, 2024 57.31 57.65 55.91 56.40 456,254 -0.24(-0.42%)
May 03, 2024 57.07 59.39 56.34 56.64 530,272 +1.61(+2.93%)
May 02, 2024 56.24 56.41 53.01 55.03 513,221 -0.02(-0.04%)
May 01, 2024 54.11 56.68 53.53 55.05 425,968 +0.92(+1.70%)
Apr 30, 2024 55.68 56.03 54.09 54.13 397,017 -2.13(-3.79%)
Apr 29, 2024 56.02 56.44 55.45 56.26 346,723 +0.67(+1.21%)
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.