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 |
| Feb 23, 2023 | $29.75 | $30.59 | $29.75 | $30.45 | 233 152 |
| Feb 22, 2023 | $30.32 | $30.80 | $29.57 | $29.84 | 349 841 |
| Feb 21, 2023 | $30.79 | $31.45 | $30.17 | $30.28 | 322 281 |
| Feb 17, 2023 | $31.98 | $31.98 | $30.93 | $31.63 | 267 625 |
| Feb 16, 2023 | $31.77 | $32.40 | $31.57 | $32.04 | 172 996 |
| Feb 15, 2023 | $31.92 | $32.58 | $31.56 | $32.44 | 145 002 |
| Feb 14, 2023 | $31.96 | $32.35 | $31.26 | $32.25 | 191 897 |
| Feb 13, 2023 | $31.52 | $32.54 | $31.31 | $32.40 | 194 581 |
| Feb 10, 2023 | $31.46 | $31.92 | $31.13 | $31.44 | 254 584 |
| Feb 09, 2023 | $32.26 | $32.47 | $31.65 | $31.75 | 135 986 |
| Feb 08, 2023 | $32.42 | $32.42 | $31.66 | $31.89 | 275 712 |
| Feb 07, 2023 | $31.98 | $33.01 | $31.76 | $32.62 | 266 946 |
| Feb 06, 2023 | $32.07 | $32.98 | $32.07 | $32.47 | 236 801 |
| Feb 03, 2023 | $31.96 | $33.08 | $31.50 | $32.49 | 344 710 |
| Feb 02, 2023 | $33.10 | $34.22 | $32.63 | $32.87 | 574 346 |
| Feb 01, 2023 | $30.96 | $32.66 | $30.36 | $32.39 | 609 826 |
| Jan 31, 2023 | $29.84 | $31.25 | $29.61 | $31.20 | 342 065 |
| Jan 30, 2023 | $29.84 | $30.56 | $29.59 | $29.61 | 296 226 |
| Jan 27, 2023 | $29.56 | $30.35 | $29.56 | $30.23 | 173 071 |
| Jan 26, 2023 | $29.47 | $29.99 | $28.93 | $29.71 | 218 816 |
| Jan 25, 2023 | $28.55 | $29.25 | $28.55 | $29.24 | 216 494 |
| Jan 24, 2023 | $28.22 | $29.22 | $28.18 | $28.91 | 205 391 |
| Jan 23, 2023 | $29.00 | $29.38 | $28.37 | $28.58 | 306 835 |
| Jan 20, 2023 | $27.89 | $29.25 | $27.36 | $29.23 | 340 912 |
| Jan 19, 2023 | $27.35 | $27.98 | $27.10 | $27.78 | 266 251 |
