NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$54.67
-1.80 (-3.19%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $51.84 | $59.39 | Wednesday, 22nd May 2024 GRBK stock ended at $54.67. This is 3.19% less than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 3.06% from a day low at $54.57 to a day high of $56.24. |
90 days | $50.67 | $61.61 | |
52 weeks | $37.31 | $61.61 |
Date | Open | High | Low | Close | Volume |
Dec 29, 2022 | $23.23 | $24.11 | $23.23 | $24.11 | 226 255 |
Dec 28, 2022 | $24.15 | $24.15 | $23.08 | $23.09 | 176 176 |
Dec 27, 2022 | $24.02 | $24.30 | $23.88 | $24.07 | 125 294 |
Dec 23, 2022 | $24.47 | $24.62 | $24.08 | $24.27 | 114 807 |
Dec 22, 2022 | $24.12 | $24.58 | $23.82 | $24.53 | 201 110 |
Dec 21, 2022 | $24.58 | $24.94 | $24.43 | $24.49 | 210 662 |
Dec 20, 2022 | $24.15 | $24.63 | $23.69 | $24.21 | 344 624 |
Dec 19, 2022 | $24.93 | $25.23 | $24.48 | $24.61 | 432 093 |
Dec 16, 2022 | $25.03 | $25.35 | $24.82 | $25.07 | 1 329 291 |
Dec 15, 2022 | $24.11 | $25.58 | $23.83 | $25.54 | 494 925 |
Dec 14, 2022 | $24.64 | $25.20 | $24.54 | $24.89 | 296 638 |
Dec 13, 2022 | $25.83 | $26.14 | $24.38 | $24.54 | 431 228 |
Dec 12, 2022 | $24.00 | $24.51 | $23.69 | $24.26 | 210 833 |
Dec 09, 2022 | $24.00 | $24.27 | $23.69 | $23.81 | 155 429 |
Dec 08, 2022 | $24.25 | $24.91 | $24.20 | $24.30 | 245 036 |
Dec 07, 2022 | $23.48 | $24.46 | $23.36 | $24.37 | 271 488 |
Dec 06, 2022 | $23.98 | $24.01 | $22.98 | $23.31 | 206 932 |
Dec 05, 2022 | $24.24 | $24.24 | $23.61 | $23.84 | 216 637 |
Dec 02, 2022 | $24.08 | $24.94 | $24.00 | $24.71 | 237 912 |
Dec 01, 2022 | $24.49 | $25.15 | $24.35 | $24.79 | 461 090 |
Nov 30, 2022 | $23.55 | $24.21 | $22.92 | $24.18 | 384 309 |
Nov 29, 2022 | $23.71 | $24.13 | $23.71 | $23.74 | 184 974 |
Nov 28, 2022 | $24.16 | $24.31 | $23.67 | $23.93 | 185 477 |
Nov 25, 2022 | $24.23 | $24.76 | $24.23 | $24.42 | 98 464 |
Nov 23, 2022 | $24.24 | $24.47 | $23.96 | $24.43 | 254 160 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GRBK stock historical prices to predict future price movements?
Trend Analysis: Examine the GRBK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GRBK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.