NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$54.65
+2.21 (+4.21%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $61.61 | Tuesday, 23rd Apr 2024 GRBK stock ended at $54.65. This is 4.21% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.00% from a day low at $52.44 to a day high of $55.06. |
| 90 days | $48.66 | $61.61 | |
| 52 weeks | $35.62 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $17.14 | $17.21 | $15.92 | $15.98 | 462 705 |
| Sep 22, 2020 | $16.20 | $17.04 | $16.01 | $16.96 | 529 044 |
| Sep 21, 2020 | $17.61 | $17.85 | $15.81 | $15.99 | 653 317 |
| Sep 18, 2020 | $18.38 | $18.57 | $17.61 | $18.07 | 2 562 989 |
| Sep 17, 2020 | $18.11 | $18.66 | $17.55 | $18.20 | 584 980 |
| Sep 16, 2020 | $17.99 | $18.80 | $17.94 | $18.48 | 719 856 |
| Sep 15, 2020 | $17.80 | $18.18 | $17.60 | $17.75 | 637 719 |
| Sep 14, 2020 | $16.60 | $18.00 | $16.60 | $17.60 | 1 090 195 |
| Sep 11, 2020 | $15.79 | $16.47 | $15.59 | $16.28 | 425 741 |
| Sep 10, 2020 | $15.61 | $16.08 | $15.53 | $15.57 | 352 826 |
| Sep 09, 2020 | $14.94 | $15.65 | $14.81 | $15.60 | 389 965 |
| Sep 08, 2020 | $14.37 | $15.12 | $14.15 | $14.79 | 519 195 |
| Sep 04, 2020 | $15.00 | $15.14 | $13.83 | $14.12 | 294 511 |
| Sep 03, 2020 | $15.27 | $15.27 | $14.82 | $14.91 | 319 483 |
| Sep 02, 2020 | $15.21 | $15.44 | $14.78 | $15.40 | 240 789 |
| Sep 01, 2020 | $14.21 | $15.16 | $14.01 | $15.03 | 651 494 |
| Aug 31, 2020 | $15.44 | $15.44 | $14.14 | $14.24 | 342 107 |
| Aug 28, 2020 | $15.27 | $15.67 | $15.00 | $15.08 | 267 183 |
| Aug 27, 2020 | $15.13 | $15.29 | $14.91 | $14.96 | 256 971 |
| Aug 26, 2020 | $15.00 | $15.33 | $14.83 | $15.00 | 291 336 |
| Aug 25, 2020 | $15.23 | $15.30 | $14.86 | $14.95 | 179 187 |
| Aug 24, 2020 | $15.52 | $15.70 | $15.07 | $15.20 | 215 376 |
| Aug 21, 2020 | $15.15 | $15.34 | $15.01 | $15.30 | 220 791 |
| Aug 20, 2020 | $15.46 | $15.60 | $15.14 | $15.19 | 152 666 |
| Aug 19, 2020 | $15.59 | $15.80 | $15.47 | $15.56 | 271 362 |
