Indicators

Green Brick Partners (NY: GRBK )

57.44 +0.01 (+0.02%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.62	26.91	25.98	26.80	526,838	+0.24(+0.90%)
Jul 28, 2022	26.13	26.65	25.75	26.56	613,570	+0.43(+1.65%)
Jul 27, 2022	25.04	26.33	24.82	26.13	674,261	+1.10(+4.39%)
Jul 26, 2022	25.13	25.35	24.86	25.03	574,232	-0.10(-0.40%)
Jul 25, 2022	25.23	25.30	24.77	25.13	973,421	-0.07(-0.28%)
Jul 22, 2022	24.75	25.32	24.43	25.20	894,972	+0.45(+1.82%)
Jul 21, 2022	23.88	24.75	23.57	24.75	1,013,859	+0.64(+2.65%)
Jul 20, 2022	23.94	24.23	23.61	24.11	1,233,121	+0.21(+0.88%)
Jul 19, 2022	23.60	23.92	23.13	23.90	8,107,691	+0.59(+2.53%)
Jul 18, 2022	24.09	24.40	23.29	23.31	1,585,900	-0.61(-2.55%)
Jul 15, 2022	23.64	24.16	23.20	23.92	1,360,983	+0.30(+1.27%)
Jul 14, 2022	23.70	23.99	23.16	23.62	3,854,042	+1.91(+8.80%)
Jul 13, 2022	21.03	21.82	20.62	21.71	294,899	+0.18(+0.84%)
Jul 12, 2022	20.45	21.68	20.45	21.53	422,242	+0.00(+0.00%)
Jul 11, 2022	21.44	22.00	21.44	21.53	316,749	+0.10(+0.47%)
Jul 08, 2022	21.06	21.62	21.06	21.43	291,067	+0.16(+0.75%)
Jul 07, 2022	21.19	21.41	20.82	21.27	288,088	+0.31(+1.48%)
Jul 06, 2022	21.33	21.61	20.38	20.96	343,357	-0.29(-1.36%)
Jul 05, 2022	20.20	21.27	20.20	21.25	386,125	+0.66(+3.21%)

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.