NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$56.64
+1.61 (+2.93%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $59.98 | Friday, 3rd May 2024 GRBK stock ended at $56.64. This is 2.93% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.41% from a day low at $56.34 to a day high of $59.39. |
| 90 days | $50.67 | $61.61 | |
| 52 weeks | $37.31 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $46.39 | $48.16 | $46.29 | $48.08 | 708 566 |
| May 04, 2023 | $40.08 | $45.80 | $39.00 | $45.76 | 1 396 813 |
| May 03, 2023 | $36.91 | $38.13 | $36.80 | $37.17 | 323 901 |
| May 02, 2023 | $36.79 | $36.85 | $35.62 | $36.73 | 278 741 |
| May 01, 2023 | $37.07 | $37.53 | $36.58 | $36.99 | 247 578 |
| Apr 28, 2023 | $36.78 | $37.30 | $36.79 | $37.27 | 188 919 |
| Apr 27, 2023 | $36.20 | $36.89 | $36.09 | $36.84 | 168 981 |
| Apr 26, 2023 | $36.12 | $36.69 | $35.71 | $35.89 | 212 676 |
| Apr 25, 2023 | $37.01 | $37.27 | $36.39 | $36.46 | 242 558 |
| Apr 24, 2023 | $36.96 | $37.22 | $36.39 | $37.22 | 205 087 |
| Apr 21, 2023 | $37.05 | $37.25 | $36.59 | $36.99 | 252 057 |
| Apr 20, 2023 | $37.14 | $37.97 | $36.90 | $37.01 | 227 973 |
| Apr 19, 2023 | $37.12 | $37.13 | $36.53 | $36.93 | 183 465 |
| Apr 18, 2023 | $35.90 | $37.23 | $35.88 | $37.21 | 299 656 |
| Apr 17, 2023 | $34.95 | $36.40 | $34.89 | $35.73 | 515 181 |
| Apr 14, 2023 | $35.12 | $35.33 | $34.69 | $35.06 | 167 247 |
| Apr 13, 2023 | $35.37 | $35.57 | $34.78 | $35.15 | 165 546 |
| Apr 12, 2023 | $35.38 | $35.93 | $35.12 | $35.24 | 263 586 |
| Apr 11, 2023 | $33.66 | $35.29 | $33.51 | $35.13 | 274 107 |
| Apr 10, 2023 | $32.97 | $33.62 | $32.96 | $33.43 | 271 296 |
| Apr 06, 2023 | $33.63 | $33.63 | $32.71 | $32.94 | 236 642 |
| Apr 05, 2023 | $33.97 | $34.00 | $33.47 | $33.65 | 235 949 |
| Apr 04, 2023 | $35.21 | $35.22 | $33.94 | $34.15 | 240 030 |
| Apr 03, 2023 | $34.99 | $35.60 | $34.35 | $35.20 | 443 682 |
| Mar 31, 2023 | $34.59 | $35.06 | $34.46 | $35.06 | 287 126 |
