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 |
| Jan 22, 2021 | $23.13 | $23.29 | $22.20 | $22.72 | 652 390 |
| Jan 21, 2021 | $23.55 | $23.98 | $23.01 | $23.29 | 300 833 |
| Jan 20, 2021 | $22.10 | $23.62 | $22.10 | $23.38 | 651 168 |
| Jan 19, 2021 | $21.49 | $22.08 | $21.35 | $21.94 | 464 200 |
| Jan 15, 2021 | $21.37 | $22.11 | $21.20 | $21.49 | 344 222 |
| Jan 14, 2021 | $21.30 | $21.76 | $20.51 | $21.60 | 589 737 |
| Jan 13, 2021 | $21.97 | $22.46 | $21.33 | $21.37 | 442 657 |
| Jan 12, 2021 | $22.19 | $22.39 | $21.62 | $21.78 | 371 261 |
| Jan 11, 2021 | $22.00 | $22.38 | $21.52 | $22.02 | 578 380 |
| Jan 08, 2021 | $24.12 | $24.18 | $22.10 | $22.33 | 501 218 |
| Jan 07, 2021 | $22.73 | $24.00 | $22.72 | $23.94 | 337 053 |
| Jan 06, 2021 | $22.73 | $22.94 | $21.77 | $22.70 | 403 114 |
| Jan 05, 2021 | $21.87 | $22.43 | $21.48 | $22.20 | 464 694 |
| Jan 04, 2021 | $22.96 | $23.36 | $21.27 | $21.86 | 502 966 |
| Dec 31, 2020 | $23.32 | $23.49 | $22.73 | $22.96 | 238 145 |
| Dec 30, 2020 | $23.13 | $23.87 | $23.13 | $23.44 | 378 419 |
| Dec 29, 2020 | $23.81 | $24.00 | $22.68 | $23.13 | 310 148 |
| Dec 28, 2020 | $24.66 | $24.95 | $23.58 | $23.69 | 353 322 |
| Dec 24, 2020 | $23.16 | $24.28 | $22.85 | $24.27 | 190 420 |
| Dec 23, 2020 | $23.90 | $24.07 | $22.91 | $23.20 | 278 330 |
| Dec 22, 2020 | $23.48 | $23.98 | $23.23 | $23.88 | 247 202 |
| Dec 21, 2020 | $23.52 | $23.68 | $22.71 | $23.51 | 288 776 |
| Dec 18, 2020 | $24.12 | $24.35 | $23.52 | $23.57 | 451 242 |
| Dec 17, 2020 | $23.31 | $24.16 | $23.30 | $24.04 | 349 765 |
| Dec 16, 2020 | $23.30 | $23.54 | $22.58 | $22.96 | 265 485 |
