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 |
| 2024-01-02 | $51.16 | $52.00 | $50.17 | $51.84 | 227 156 |
| 2023-12-29 | $52.13 | $52.58 | $51.68 | $51.94 | 114 589 |
| 2023-12-28 | $52.69 | $53.13 | $52.25 | $52.40 | 131 429 |
| 2023-12-27 | $53.36 | $53.63 | $52.69 | $53.01 | 144 142 |
| 2023-12-26 | $52.88 | $53.69 | $52.51 | $53.06 | 135 332 |
| 2023-12-22 | $52.59 | $53.24 | $52.08 | $52.57 | 250 752 |
| 2023-12-21 | $52.63 | $52.63 | $51.69 | $52.09 | 211 240 |
| 2023-12-20 | $52.46 | $53.37 | $51.69 | $51.73 | 296 315 |
| 2023-12-19 | $52.11 | $53.50 | $51.72 | $52.90 | 385 777 |
| 2023-12-18 | $52.41 | $52.46 | $51.10 | $51.56 | 289 922 |
| 2023-12-15 | $53.72 | $54.05 | $52.08 | $52.68 | 439 353 |
| 2023-12-14 | $51.86 | $53.94 | $51.86 | $53.91 | 403 374 |
| 2023-12-13 | $49.81 | $51.16 | $48.30 | $50.84 | 414 523 |
| 2023-12-12 | $49.99 | $50.14 | $49.38 | $49.51 | 191 077 |
| 2023-12-11 | $50.68 | $50.68 | $49.75 | $49.92 | 175 260 |
| 2023-12-08 | $50.35 | $51.42 | $50.34 | $50.95 | 225 741 |
| 2023-12-07 | $49.80 | $50.62 | $49.45 | $50.62 | 316 979 |
| 2023-12-06 | $49.99 | $51.13 | $49.48 | $49.57 | 298 409 |
| 2023-12-05 | $49.20 | $49.90 | $48.94 | $49.72 | 280 212 |
| 2023-12-04 | $48.29 | $49.77 | $48.14 | $49.50 | 367 023 |
| 2023-12-01 | $47.53 | $48.53 | $47.49 | $48.53 | 302 423 |
| 2023-11-30 | $47.58 | $47.89 | $46.83 | $47.45 | 209 218 |
| 2023-11-29 | $47.73 | $48.50 | $47.70 | $47.75 | 254 966 |
| 2023-11-28 | $47.25 | $48.15 | $46.63 | $47.09 | 384 122 |
| 2023-11-27 | $47.44 | $47.90 | $47.10 | $47.44 | 245 247 |
