Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Brick Partners (NY: GRBK )

56.78 +0.38 (+0.68%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 24.34 24.48 24.03 24.32 480,277 -0.26(-1.06%)
May 27, 2022 24.08 24.59 23.93 24.58 451,574 +0.64(+2.67%)
May 26, 2022 23.38 24.10 23.33 23.94 523,812 +0.84(+3.64%)
May 25, 2022 21.71 23.13 21.44 23.10 476,506 +1.31(+6.01%)
May 24, 2022 21.93 22.17 21.09 21.79 584,470 -0.45(-2.02%)
May 23, 2022 22.85 23.00 22.13 22.24 390,799 -0.44(-1.94%)
May 20, 2022 22.87 22.90 21.76 22.68 401,395 +0.14(+0.62%)
May 19, 2022 22.33 23.04 22.29 22.54 344,566 -0.03(-0.13%)
May 18, 2022 23.48 23.51 22.43 22.57 534,181 -1.44(-6.00%)
May 17, 2022 23.26 24.06 22.98 24.01 725,959 +1.26(+5.54%)
May 16, 2022 22.20 22.94 21.69 22.75 702,051 +0.47(+2.11%)
May 13, 2022 21.98 22.72 21.70 22.28 361,814 +0.54(+2.48%)
May 12, 2022 20.33 21.76 20.15 21.74 826,887 +1.15(+5.59%)
May 11, 2022 21.39 21.58 20.24 20.59 801,942 -0.63(-2.97%)
May 10, 2022 22.23 22.36 21.04 21.22 722,293 -0.61(-2.79%)
May 09, 2022 21.32 22.24 21.24 21.83 471,640 +0.26(+1.21%)
May 06, 2022 21.44 21.97 21.12 21.57 561,323 -0.15(-0.69%)
May 05, 2022 22.37 22.92 21.28 21.72 769,293 -0.93(-4.11%)
May 04, 2022 22.00 22.80 21.03 22.65 1,006,483 +2.18(+10.65%)
May 03, 2022 20.15 20.62 19.87 20.47 387,788 +0.25(+1.24%)
May 02, 2022 19.66 20.23 19.46 20.22 450,901 +0.52(+2.64%)
Apr 29, 2022 20.24 20.60 19.61 19.70 406,385 -0.65(-3.19%)
Apr 28, 2022 20.08 20.58 19.44 20.35 390,828 +0.67(+3.40%)
Apr 27, 2022 20.07 20.52 19.59 19.68 420,450 -0.39(-1.94%)
Apr 26, 2022 20.19 20.52 20.00 20.07 439,765 -0.42(-2.05%)
Apr 25, 2022 19.40 20.50 19.20 20.49 568,701 +0.90(+4.59%)
Apr 22, 2022 19.80 20.03 19.51 19.59 433,816 -0.37(-1.85%)
Apr 21, 2022 20.77 20.98 19.73 19.96 590,815 -0.43(-2.11%)
Apr 20, 2022 20.09 20.65 20.09 20.39 646,581 +0.41(+2.05%)
Apr 19, 2022 19.03 20.18 18.76 19.98 892,043 +1.13(+5.99%)
Apr 18, 2022 18.96 19.30 18.77 18.85 705,099 -0.20(-1.05%)
Apr 14, 2022 19.52 19.83 18.96 19.05 444,139 -0.34(-1.75%)
Apr 13, 2022 19.08 19.69 19.08 19.39 439,216 +0.20(+1.04%)
Apr 12, 2022 19.64 20.10 19.11 19.19 647,321 -0.09(-0.47%)
Apr 11, 2022 19.10 19.65 19.00 19.28 542,548 +0.21(+1.10%)
Apr 08, 2022 19.29 19.76 18.97 19.07 577,809 -0.11(-0.57%)
Apr 07, 2022 19.37 19.87 18.97 19.18 886,990 -0.32(-1.64%)
Apr 06, 2022 19.55 20.11 19.40 19.50 806,317 -0.03(-0.15%)
Apr 05, 2022 20.25 20.56 19.49 19.53 461,472 -0.75(-3.70%)
Apr 04, 2022 20.17 20.58 20.06 20.28 439,661 +0.25(+1.25%)
Apr 01, 2022 20.00 20.31 19.67 20.03 505,961 +0.27(+1.37%)
Mar 31, 2022 20.24 20.29 19.70 19.76 768,756 -0.41(-2.03%)
Mar 30, 2022 20.99 20.99 20.05 20.17 366,782 -0.84(-4.00%)
Mar 29, 2022 20.59 21.19 20.57 21.01 598,641 +0.75(+3.70%)
Mar 28, 2022 20.58 20.68 20.01 20.26 614,069 -0.40(-1.94%)
Mar 25, 2022 21.19 21.32 20.30 20.66 487,699 -0.53(-2.50%)
Mar 24, 2022 20.95 21.25 20.46 21.19 957,379 +0.20(+0.95%)
Mar 23, 2022 21.99 21.99 20.95 20.99 558,430 -1.31(-5.87%)
Mar 22, 2022 22.47 22.79 22.18 22.30 457,423 -0.06(-0.27%)
Mar 21, 2022 23.17 23.17 22.09 22.36 390,721 -1.01(-4.32%)
Mar 18, 2022 23.00 23.50 22.55 23.37 554,840 +0.42(+1.83%)
Mar 17, 2022 22.56 23.13 22.51 22.95 381,028 +0.27(+1.19%)
Mar 16, 2022 21.94 22.70 21.74 22.68 466,099 +0.88(+4.04%)
Mar 15, 2022 21.34 21.94 21.34 21.80 382,692 +0.71(+3.37%)
Mar 14, 2022 21.69 21.81 20.73 21.09 432,285 -0.46(-2.13%)
Mar 11, 2022 22.30 22.43 21.53 21.55 310,171 -0.59(-2.66%)
Mar 10, 2022 21.05 22.17 22.14 612,505 -0.55(-2.42%)
Mar 09, 2022 22.23 23.07 22.23 22.69 631,170 +0.96(+4.42%)
Mar 08, 2022 21.85 22.71 21.41 21.73 598,597 -0.21(-0.96%)
Mar 07, 2022 22.75 23.15 21.77 21.94 524,300 -0.84(-3.69%)
Mar 04, 2022 22.77 23.30 22.58 22.78 591,693 -0.36(-1.56%)
Mar 03, 2022 23.78 24.28 23.00 23.14 504,949 -0.77(-3.22%)
Mar 02, 2022 23.40 24.35 22.95 23.91 767,922 +0.63(+2.71%)
Mar 01, 2022 23.24 23.66 22.84 23.28 706,964 +0.09(+0.39%)
Feb 28, 2022 22.72 23.32 22.63 23.19 428,784 +0.32(+1.40%)
Feb 25, 2022 21.96 22.95 22.01 22.87 543,897 +0.95(+4.33%)
Feb 24, 2022 20.07 22.03 20.07 21.92 622,840 +0.96(+4.58%)
Feb 23, 2022 21.47 21.70 20.93 20.96 695,927 -0.35(-1.64%)
Feb 22, 2022 21.82 21.99 21.24 21.31 546,802 -0.71(-3.22%)
Feb 18, 2022 22.02 0 -0.03(-0.14%)
Feb 17, 2022 22.93 23.00 22.03 22.05 436,159 -1.02(-4.42%)
Feb 16, 2022 22.96 23.36 22.67 23.07 489,634 +0.10(+0.44%)
Feb 15, 2022 22.21 23.06 22.21 22.97 349,204 +1.15(+5.27%)
Feb 14, 2022 21.93 22.36 21.77 21.82 416,326 -0.03(-0.14%)
Feb 11, 2022 22.08 22.44 21.56 21.85 620,701 -0.09(-0.41%)
Feb 10, 2022 22.14 23.29 21.85 21.94 834,734 -0.86(-3.77%)
Feb 09, 2022 22.65 22.93 22.51 22.80 496,185 +0.55(+2.47%)
Feb 08, 2022 22.04 22.54 21.82 22.25 298,681 +0.03(+0.14%)
Feb 07, 2022 21.76 22.44 21.58 22.22 425,309 +0.48(+2.21%)
Feb 04, 2022 22.60 22.66 21.70 21.74 1,211,121 -1.06(-4.65%)
Feb 03, 2022 22.86 22.80 410,442 -0.60(-2.56%)
Feb 02, 2022 23.53 23.73 23.25 23.40 355,070 +0.05(+0.21%)
Feb 01, 2022 23.69 23.83 22.90 23.35 409,286 -0.33(-1.39%)
Jan 31, 2022 22.62 23.72 23.68 306,889 +0.71(+3.09%)
Jan 28, 2022 22.15 23.03 21.84 22.97 523,683 +0.83(+3.75%)
Jan 27, 2022 22.52 23.16 21.96 22.14 542,362 -0.42(-1.86%)
Jan 26, 2022 24.27 24.44 22.45 22.56 480,393 -1.19(-5.01%)
Jan 25, 2022 23.92 24.19 23.05 23.75 440,661 -0.48(-1.98%)
Jan 24, 2022 22.63 24.33 22.62 24.23 642,570 +1.03(+4.44%)
Jan 21, 2022 23.10 24.31 22.82 23.20 711,946 +0.00(+0.00%)
Jan 20, 2022 24.11 24.78 23.17 23.20 375,825 -0.67(-2.81%)
Jan 19, 2022 24.52 24.82 23.84 23.87 454,914 -0.63(-2.57%)
Jan 18, 2022 25.26 25.26 24.42 24.50 447,509 -1.22(-4.74%)
Jan 14, 2022 25.72 0 -0.77(-2.91%)
Jan 13, 2022 26.90 27.69 26.29 26.49 307,174 +0.28(+1.07%)
Jan 12, 2022 26.85 27.12 26.12 26.21 197,778 -0.51(-1.91%)
Jan 11, 2022 26.15 26.90 25.60 26.72 326,575 +0.53(+2.02%)
Jan 10, 2022 25.56 26.20 25.14 26.19 409,710 +0.40(+1.55%)
Jan 07, 2022 27.83 27.83 25.74 25.79 718,173 -1.95(-7.03%)
Jan 06, 2022 28.10 28.10 26.90 27.74 359,728 -0.15(-0.54%)
Jan 05, 2022 29.40 29.89 27.85 27.89 334,495 -1.73(-5.84%)
Jan 04, 2022 29.34 29.76 29.09 29.62 227,014 +0.53(+1.82%)
Jan 03, 2022 30.32 30.86 28.81 29.09 400,397 -1.24(-4.09%)
Dec 31, 2021 30.00 30.63 29.81 30.33 311,295 +0.23(+0.76%)
Dec 30, 2021 30.16 30.84 30.04 30.10 206,780 -0.42(-1.38%)
Dec 29, 2021 29.98 30.54 29.78 30.52 169,728 +0.41(+1.36%)
Dec 28, 2021 30.41 30.71 29.96 30.11 213,744 -0.13(-0.43%)
Dec 27, 2021 30.01 30.25 29.76 30.24 201,761 +0.36(+1.20%)
Dec 23, 2021 29.86 30.13 29.62 29.88 211,473 +0.02(+0.07%)
Dec 22, 2021 29.00 29.97 28.90 29.86 256,448 +0.85(+2.93%)
Dec 21, 2021 28.07 29.21 28.07 29.01 291,946 +1.42(+5.15%)
Dec 20, 2021 28.33 28.33 26.74 27.59 669,282 -1.04(-3.63%)
Dec 17, 2021 29.35 29.45 28.59 28.63 589,320 -0.68(-2.32%)
Dec 16, 2021 30.07 30.31 29.10 29.31 424,380 -1.13(-3.71%)
Dec 15, 2021 29.11 30.54 29.11 30.44 360,892 +0.85(+2.87%)
Dec 14, 2021 30.05 30.40 29.52 29.59 335,553 -0.64(-2.12%)
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.