NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$52.44
+0.1000 (+0.191%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $61.61 | Monday, 22nd Apr 2024 GRBK stock ended at $52.44. This is 0.191% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.39% from a day low at $51.84 to a day high of $53.08. |
| 90 days | $48.66 | $61.61 | |
| 52 weeks | $35.62 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $51.93 | $52.87 | $51.70 | $52.78 | 106 925 |
| Feb 07, 2024 | $52.45 | $52.45 | $51.45 | $51.67 | 186 861 |
| Feb 06, 2024 | $52.45 | $52.70 | $50.75 | $52.00 | 228 237 |
| Feb 05, 2024 | $52.27 | $52.67 | $51.03 | $52.29 | 249 570 |
| Feb 02, 2024 | $52.59 | $53.56 | $52.02 | $52.88 | 220 553 |
| Feb 01, 2024 | $52.85 | $53.63 | $51.99 | $53.50 | 234 244 |
| Jan 31, 2024 | $52.48 | $53.60 | $51.93 | $52.17 | 260 268 |
| Jan 30, 2024 | $51.57 | $53.06 | $51.57 | $52.70 | 370 623 |
| Jan 29, 2024 | $51.00 | $51.72 | $50.80 | $51.63 | 283 155 |
| Jan 26, 2024 | $51.17 | $51.50 | $50.47 | $50.88 | 160 331 |
| Jan 25, 2024 | $49.89 | $51.03 | $49.76 | $51.00 | 195 711 |
| Jan 24, 2024 | $50.67 | $50.90 | $48.66 | $48.87 | 281 804 |
| Jan 23, 2024 | $52.35 | $52.54 | $49.57 | $50.01 | 286 167 |
| Jan 22, 2024 | $51.56 | $53.30 | $51.39 | $52.85 | 262 103 |
| Jan 19, 2024 | $50.86 | $51.13 | $49.99 | $50.89 | 108 496 |
| Jan 18, 2024 | $50.25 | $50.82 | $50.00 | $50.69 | 155 750 |
| Jan 17, 2024 | $48.73 | $49.61 | $48.38 | $49.58 | 175 982 |
| Jan 16, 2024 | $49.50 | $49.64 | $48.98 | $49.49 | 146 547 |
| Jan 12, 2024 | $51.45 | $51.45 | $49.66 | $50.15 | 127 852 |
| Jan 11, 2024 | $50.78 | $51.22 | $49.92 | $50.88 | 147 207 |
| Jan 10, 2024 | $50.68 | $51.88 | $50.68 | $51.22 | 177 449 |
| Jan 09, 2024 | $50.78 | $50.92 | $50.17 | $50.60 | 223 805 |
| Jan 08, 2024 | $50.37 | $51.28 | $50.00 | $51.27 | 156 532 |
| Jan 05, 2024 | $49.77 | $50.65 | $49.35 | $49.93 | 239 150 |
| Jan 04, 2024 | $50.12 | $51.12 | $50.03 | $50.41 | 126 731 |
