NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$55.04
+0.82 (+1.51%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.38 | $59.39 | Friday, 24th May 2024 GRBK stock ended at $55.04. This is 1.51% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.82% from a day low at $54.30 to a day high of $55.29. |
90 days | $50.67 | $61.61 | |
52 weeks | $37.31 | $61.61 |
Date | Open | High | Low | Close | Volume |
Jun 02, 2021 | $24.00 | $24.10 | $23.09 | $23.21 | 1 006 787 |
Jun 01, 2021 | $23.88 | $24.05 | $23.35 | $23.83 | 499 294 |
May 28, 2021 | $23.46 | $23.57 | $23.08 | $23.34 | 381 280 |
May 27, 2021 | $23.23 | $23.33 | $22.80 | $23.10 | 337 411 |
May 26, 2021 | $22.67 | $23.23 | $22.50 | $23.19 | 332 072 |
May 25, 2021 | $22.54 | $23.05 | $22.42 | $22.48 | 302 941 |
May 24, 2021 | $22.43 | $22.63 | $22.24 | $22.46 | 217 531 |
May 21, 2021 | $22.94 | $23.10 | $22.36 | $22.38 | 278 760 |
May 20, 2021 | $22.04 | $22.61 | $21.68 | $22.55 | 307 709 |
May 19, 2021 | $21.75 | $22.27 | $21.17 | $22.07 | 604 062 |
May 18, 2021 | $22.98 | $23.13 | $22.42 | $22.44 | 512 502 |
May 17, 2021 | $22.68 | $23.27 | $22.02 | $23.01 | 515 511 |
May 14, 2021 | $23.00 | $23.41 | $22.80 | $22.93 | 669 482 |
May 13, 2021 | $21.00 | $22.24 | $20.98 | $22.04 | 835 572 |
May 12, 2021 | $22.75 | $23.00 | $20.82 | $21.02 | 1 031 796 |
May 11, 2021 | $24.00 | $24.29 | $22.81 | $22.99 | 895 246 |
May 10, 2021 | $26.24 | $26.28 | $24.82 | $24.86 | 538 660 |
May 07, 2021 | $25.19 | $26.10 | $24.71 | $25.85 | 565 678 |
May 06, 2021 | $24.81 | $25.26 | $24.34 | $25.14 | 849 916 |
May 05, 2021 | $26.80 | $27.06 | $23.75 | $24.50 | 2 213 460 |
May 04, 2021 | $27.62 | $27.81 | $26.77 | $27.51 | 694 374 |
May 03, 2021 | $26.25 | $28.03 | $26.17 | $27.61 | 893 690 |
Apr 30, 2021 | $26.23 | $26.45 | $25.50 | $25.81 | 913 850 |
Apr 29, 2021 | $26.19 | $26.87 | $25.81 | $26.58 | 451 507 |
Apr 28, 2021 | $26.15 | $26.17 | $25.32 | $25.74 | 1 508 606 |
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.