NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$54.60
+0.680 (+1.26%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.98 | $59.39 | Friday, 31st May 2024 GRBK stock ended at $54.60. This is 1.26% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.02% from a day low at $54.02 to a day high of $55.11. |
90 days | $51.05 | $61.61 | |
52 weeks | $37.31 | $61.61 |
Historical Green Brick Partners prices
Date | Open | High | Low | Close | Volume |
Aug 18, 2021 | $23.80 | $25.18 | $23.80 | $24.40 | 242 685 |
Aug 17, 2021 | $25.50 | $25.51 | $24.52 | $24.59 | 467 316 |
Aug 16, 2021 | $25.72 | $26.29 | $25.31 | $25.84 | 184 193 |
Aug 13, 2021 | $26.41 | $26.43 | $25.46 | $25.84 | 192 316 |
Aug 12, 2021 | $27.00 | $27.35 | $26.02 | $26.17 | 323 145 |
Aug 11, 2021 | $25.78 | $26.98 | $25.60 | $26.92 | 536 847 |
Aug 10, 2021 | $25.05 | $25.77 | $24.88 | $25.47 | 215 493 |
Aug 09, 2021 | $25.06 | $25.42 | $24.58 | $24.91 | 217 698 |
Aug 06, 2021 | $25.61 | $25.96 | $24.85 | $25.18 | 342 051 |
Aug 05, 2021 | $24.74 | $25.56 | $24.64 | $25.52 | 539 286 |
Aug 04, 2021 | $26.28 | $26.55 | $23.28 | $24.41 | 942 086 |
Aug 03, 2021 | $25.65 | $25.91 | $25.10 | $25.83 | 650 065 |
Aug 02, 2021 | $25.29 | $25.70 | $25.11 | $25.41 | 276 033 |
Jul 30, 2021 | $24.81 | $25.37 | $24.60 | $25.07 | 322 751 |
Jul 29, 2021 | $23.59 | $25.47 | $23.59 | $25.03 | 481 821 |
Jul 28, 2021 | $23.61 | $24.09 | $23.13 | $23.39 | 356 748 |
Jul 27, 2021 | $23.20 | $23.75 | $22.93 | $23.55 | 324 448 |
Jul 26, 2021 | $23.16 | $23.53 | $22.58 | $23.44 | 776 338 |
Jul 23, 2021 | $22.33 | $23.56 | $22.07 | $23.16 | 455 490 |
Jul 22, 2021 | $22.37 | $22.59 | $21.91 | $22.24 | 195 411 |
Jul 21, 2021 | $22.08 | $22.63 | $21.90 | $22.56 | 275 651 |
Jul 20, 2021 | $21.44 | $22.25 | $21.25 | $22.03 | 402 910 |
Jul 19, 2021 | $20.98 | $22.03 | $20.94 | $21.47 | 461 102 |
Jul 16, 2021 | $21.49 | $22.06 | $21.36 | $21.58 | 422 296 |
Jul 15, 2021 | $21.28 | $21.54 | $20.89 | $21.36 | 378 468 |
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.