NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$54.46
+0.150 (+0.276%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $61.61 | Thursday, 25th Apr 2024 GRBK stock ended at $54.46. This is 0.276% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.24% from a day low at $52.38 to a day high of $54.60. |
| 90 days | $50.47 | $61.61 | |
| 52 weeks | $35.62 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $53.49 | $54.60 | $52.38 | $54.46 | 266 474 |
| Apr 24, 2024 | $54.74 | $55.25 | $53.91 | $54.31 | 184 831 |
| Apr 23, 2024 | $52.73 | $55.06 | $52.44 | $54.65 | 398 266 |
| Apr 22, 2024 | $52.49 | $53.08 | $51.84 | $52.44 | 244 309 |
| Apr 19, 2024 | $51.96 | $53.00 | $51.76 | $52.34 | 250 679 |
| Apr 18, 2024 | $53.11 | $53.76 | $51.96 | $51.97 | 304 582 |
| Apr 17, 2024 | $53.98 | $53.98 | $51.83 | $52.13 | 415 709 |
| Apr 16, 2024 | $54.23 | $54.23 | $53.12 | $53.28 | 284 120 |
| Apr 15, 2024 | $55.91 | $56.24 | $54.72 | $54.83 | 235 523 |
| Apr 12, 2024 | $55.80 | $56.14 | $55.33 | $55.71 | 232 212 |
| Apr 11, 2024 | $56.00 | $56.56 | $55.64 | $56.10 | 267 528 |
| Apr 10, 2024 | $56.10 | $56.55 | $55.00 | $56.09 | 514 172 |
| Apr 09, 2024 | $58.63 | $58.63 | $57.21 | $58.44 | 192 209 |
| Apr 08, 2024 | $58.53 | $58.62 | $57.80 | $58.14 | 161 980 |
| Apr 05, 2024 | $58.33 | $59.17 | $58.19 | $58.21 | 244 683 |
| Apr 04, 2024 | $59.86 | $59.98 | $57.77 | $58.23 | 247 969 |
| Apr 03, 2024 | $58.16 | $59.33 | $58.16 | $59.05 | 192 427 |
| Apr 02, 2024 | $59.38 | $59.38 | $57.64 | $58.68 | 319 759 |
| Apr 01, 2024 | $60.41 | $60.79 | $59.53 | $60.31 | 314 237 |
| Mar 28, 2024 | $59.88 | $61.61 | $59.86 | $60.23 | 440 276 |
| Mar 27, 2024 | $59.29 | $59.84 | $58.80 | $59.77 | 246 470 |
| Mar 26, 2024 | $59.33 | $59.80 | $58.43 | $58.59 | 223 669 |
| Mar 25, 2024 | $59.22 | $59.65 | $58.80 | $59.00 | 204 101 |
| Mar 22, 2024 | $59.21 | $59.44 | $58.62 | $58.99 | 218 292 |
| Mar 21, 2024 | $58.69 | $59.19 | $58.34 | $58.72 | 318 617 |
