NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$52.34
+0.370 (+0.712%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $61.61 | Friday, 19th Apr 2024 GRBK stock ended at $52.34. This is 0.712% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $51.76 to a day high of $53.00. |
| 90 days | $48.66 | $61.61 | |
| 52 weeks | $35.62 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $15.01 | $15.10 | $14.84 | $14.86 | 155 736 |
| 2020-08-13 | $14.97 | $15.14 | $14.82 | $14.99 | 141 224 |
| 2020-08-12 | $14.93 | $15.02 | $14.69 | $14.99 | 146 258 |
| 2020-08-11 | $14.98 | $14.98 | $14.24 | $14.69 | 372 068 |
| 2020-08-10 | $14.66 | $15.28 | $14.55 | $14.79 | 266 589 |
| 2020-08-07 | $14.83 | $15.00 | $14.40 | $14.62 | 231 380 |
| 2020-08-06 | $15.33 | $15.55 | $14.67 | $14.74 | 277 647 |
| 2020-08-05 | $16.13 | $16.13 | $13.90 | $15.06 | 505 105 |
| 2020-08-04 | $14.11 | $14.99 | $14.09 | $14.39 | 452 096 |
| 2020-08-03 | $13.81 | $14.29 | $13.64 | $14.17 | 199 242 |
| 2020-07-31 | $14.20 | $14.27 | $13.54 | $13.80 | 196 969 |
| 2020-07-30 | $14.04 | $14.34 | $13.98 | $14.26 | 250 652 |
| 2020-07-29 | $13.81 | $14.16 | $13.72 | $14.15 | 190 293 |
| 2020-07-28 | $14.24 | $14.30 | $13.70 | $13.73 | 216 416 |
| 2020-07-27 | $13.85 | $14.29 | $13.63 | $14.28 | 174 115 |
| 2020-07-24 | $14.12 | $14.12 | $13.75 | $13.80 | 173 749 |
| 2020-07-23 | $14.21 | $14.75 | $14.07 | $14.17 | 340 512 |
| 2020-07-22 | $13.55 | $14.15 | $13.52 | $14.10 | 241 900 |
| 2020-07-21 | $14.21 | $14.21 | $13.40 | $13.58 | 281 100 |
| 2020-07-20 | $13.42 | $13.91 | $13.13 | $13.77 | 327 300 |
| 2020-07-17 | $13.00 | $13.20 | $12.74 | $13.07 | 241 900 |
| 2020-07-16 | $12.98 | $13.25 | $12.89 | $13.00 | 297 400 |
| 2020-07-15 | $12.85 | $13.00 | $12.76 | $12.95 | 227 400 |
| 2020-07-14 | $12.42 | $12.53 | $12.21 | $12.51 | 240 700 |
| 2020-07-13 | $12.79 | $12.85 | $12.26 | $12.28 | 307 300 |
