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 |
| Mar 30, 2023 | $34.36 | $34.70 | $33.97 | $34.35 | 222 167 |
| Mar 29, 2023 | $34.66 | $34.80 | $33.91 | $34.10 | 321 439 |
| Mar 28, 2023 | $34.16 | $34.44 | $34.03 | $34.38 | 203 062 |
| Mar 27, 2023 | $34.66 | $35.01 | $34.03 | $34.26 | 407 413 |
| Mar 24, 2023 | $33.10 | $34.64 | $32.69 | $34.34 | 514 167 |
| Mar 23, 2023 | $33.20 | $34.09 | $32.92 | $33.38 | 387 136 |
| Mar 22, 2023 | $32.77 | $33.96 | $32.70 | $32.86 | 267 625 |
| Mar 21, 2023 | $32.61 | $33.39 | $32.61 | $32.87 | 230 867 |
| Mar 20, 2023 | $32.60 | $33.07 | $32.14 | $32.19 | 363 491 |
| Mar 17, 2023 | $32.77 | $33.05 | $32.20 | $32.50 | 693 969 |
| Mar 16, 2023 | $30.90 | $32.81 | $30.90 | $32.77 | 329 912 |
| Mar 15, 2023 | $31.48 | $31.76 | $30.63 | $31.29 | 346 345 |
| Mar 14, 2023 | $31.41 | $32.33 | $31.22 | $31.62 | 351 885 |
| Mar 13, 2023 | $30.39 | $31.57 | $30.36 | $30.68 | 253 455 |
| Mar 10, 2023 | $32.54 | $32.55 | $30.84 | $31.18 | 355 939 |
| Mar 09, 2023 | $32.87 | $33.39 | $32.53 | $32.55 | 492 785 |
| Mar 08, 2023 | $32.36 | $32.92 | $31.90 | $32.91 | 288 490 |
| Mar 07, 2023 | $32.55 | $32.55 | $32.02 | $32.16 | 343 435 |
| Mar 06, 2023 | $33.01 | $33.05 | $32.15 | $32.35 | 295 675 |
| Mar 03, 2023 | $32.52 | $33.16 | $32.21 | $33.01 | 276 918 |
| Mar 02, 2023 | $31.40 | $32.20 | $30.80 | $32.16 | 239 546 |
| Mar 01, 2023 | $31.44 | $32.18 | $31.12 | $31.82 | 583 280 |
| Feb 28, 2023 | $31.31 | $33.25 | $31.17 | $31.20 | 1 065 438 |
| Feb 27, 2023 | $30.48 | $30.72 | $30.17 | $30.58 | 323 980 |
| Feb 24, 2023 | $29.78 | $30.29 | $29.36 | $30.10 | 208 362 |
