Skip to main content

Green Brick Partners (NY: GRBK )

71.73 -0.66 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 73.20 73.20 69.61 71.73 498,254 -0.66(-0.91%)
Nov 05, 2024 70.11 72.40 69.77 72.39 313,196 +2.30(+3.28%)
Nov 04, 2024 68.25 71.39 68.25 70.09 496,014 +1.58(+2.31%)
Nov 01, 2024 69.74 70.59 66.67 68.51 710,863 -0.50(-0.72%)
Oct 31, 2024 70.00 72.35 67.21 69.01 979,795 -7.14(-9.38%)
Oct 30, 2024 75.00 77.32 74.85 76.15 367,014 +0.67(+0.89%)
Oct 29, 2024 72.03 75.93 72.00 75.48 462,496 -1.13(-1.48%)
Oct 28, 2024 76.05 77.13 76.05 76.61 267,733 +1.65(+2.20%)
Oct 25, 2024 76.28 76.71 74.93 74.96 340,089 -0.81(-1.07%)
Oct 24, 2024 76.63 77.65 75.62 75.77 350,314 -0.38(-0.50%)
Oct 23, 2024 75.61 76.85 75.20 76.15 253,193 +0.06(+0.08%)
Oct 22, 2024 78.75 78.88 76.07 76.09 367,429 -3.47(-4.36%)
Oct 21, 2024 83.56 83.56 79.37 79.56 391,790 -4.01(-4.80%)
Oct 18, 2024 82.59 84.19 81.90 83.57 302,602 +1.55(+1.89%)
Oct 17, 2024 83.85 84.22 81.86 82.02 354,135 -1.75(-2.09%)
Oct 16, 2024 82.74 84.66 82.42 83.77 357,636 +2.19(+2.68%)
Oct 15, 2024 82.00 83.16 81.50 81.58 290,040 +0.08(+0.10%)
Oct 14, 2024 79.76 81.72 79.72 81.50 303,862 +2.11(+2.66%)
Oct 11, 2024 77.01 79.45 77.01 79.39 438,596 +2.47(+3.21%)
Oct 10, 2024 76.73 77.48 76.00 76.92 242,033 -1.02(-1.31%)
Oct 09, 2024 78.87 79.14 77.87 77.94 235,324 -0.93(-1.18%)
Oct 08, 2024 78.68 79.89 77.99 78.87 206,275 +0.39(+0.50%)
Oct 07, 2024 78.53 78.87 77.29 78.48 231,711 -0.88(-1.11%)
Oct 04, 2024 81.96 82.68 78.65 79.36 280,817 -1.84(-2.27%)
Oct 03, 2024 81.19 82.29 80.38 81.20 195,723 -0.37(-0.45%)
Oct 02, 2024 82.23 82.82 80.78 81.57 191,422 -1.29(-1.56%)
Oct 01, 2024 83.68 84.04 81.81 82.86 253,955 -0.66(-0.79%)
Sep 30, 2024 82.46 83.62 82.01 83.52 252,585 +0.51(+0.61%)
Sep 27, 2024 81.86 84.21 81.14 83.01 351,503 +2.47(+3.07%)
Sep 26, 2024 81.83 82.35 80.29 80.54 279,491 -0.17(-0.21%)
Sep 25, 2024 81.60 82.16 80.61 80.71 430,406 -1.14(-1.39%)
Sep 24, 2024 81.75 82.15 80.46 81.85 371,188 +0.01(+0.01%)
Sep 23, 2024 81.03 82.19 80.40 81.84 306,111 +1.73(+2.16%)
Sep 20, 2024 81.38 82.11 80.10 80.11 1,613,557 -3.00(-3.61%)
Sep 19, 2024 83.12 83.41 81.46 83.11 440,911 +2.47(+3.06%)
Sep 18, 2024 81.00 83.33 79.67 80.64 381,242 +0.08(+0.10%)
Sep 17, 2024 80.64 81.66 79.64 80.56 366,144 +0.88(+1.10%)
Sep 16, 2024 79.51 80.00 78.00 79.68 357,931 +0.90(+1.14%)
Sep 13, 2024 77.11 79.67 77.08 78.78 407,965 +3.16(+4.18%)
Sep 12, 2024 73.49 76.37 73.49 75.62 286,160 +2.09(+2.84%)
Sep 11, 2024 72.42 73.87 71.25 73.53 370,112 +0.37(+0.51%)
Sep 10, 2024 74.19 75.42 72.25 73.16 399,893 -0.60(-0.81%)
Sep 09, 2024 74.04 75.10 73.30 73.76 390,120 -0.36(-0.49%)
Sep 06, 2024 75.90 77.51 74.09 74.12 439,025 -1.17(-1.55%)
Sep 05, 2024 75.48 76.24 74.79 75.29 266,318 -0.08(-0.11%)
Sep 04, 2024 75.54 76.20 73.81 75.37 420,535 -0.63(-0.83%)
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.