NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$55.03
-0.0200 (-0.0363%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $59.98 | Thursday, 2nd May 2024 GRBK stock ended at $55.03. This is 0.0363% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.41% from a day low at $53.01 to a day high of $56.41. |
| 90 days | $50.67 | $61.61 | |
| 52 weeks | $37.31 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $9.10 | $9.61 | $8.84 | $9.19 | 204 967 |
| May 11, 2020 | $8.75 | $9.04 | $8.43 | $8.90 | 136 277 |
| May 08, 2020 | $8.91 | $9.11 | $8.76 | $9.00 | 170 236 |
| May 07, 2020 | $8.57 | $8.74 | $8.41 | $8.66 | 119 791 |
| May 06, 2020 | $9.06 | $9.16 | $8.34 | $8.42 | 115 114 |
| May 05, 2020 | $9.03 | $9.21 | $8.93 | $9.07 | 245 809 |
| May 04, 2020 | $8.33 | $8.84 | $8.12 | $8.78 | 212 571 |
| May 01, 2020 | $8.63 | $8.67 | $8.05 | $8.52 | 145 205 |
| Apr 30, 2020 | $8.53 | $9.02 | $8.35 | $8.91 | 158 737 |
| Apr 29, 2020 | $8.58 | $8.93 | $8.48 | $8.78 | 192 139 |
| Apr 28, 2020 | $7.69 | $8.35 | $7.65 | $8.24 | 185 423 |
| Apr 27, 2020 | $7.23 | $7.56 | $7.23 | $7.55 | 113 665 |
| Apr 24, 2020 | $7.02 | $7.30 | $6.94 | $7.16 | 79 745 |
| Apr 23, 2020 | $6.94 | $7.22 | $6.78 | $7.01 | 178 851 |
| Apr 22, 2020 | $7.31 | $7.31 | $6.89 | $6.95 | 191 727 |
| Apr 21, 2020 | $7.20 | $7.34 | $7.02 | $7.19 | 98 575 |
| Apr 20, 2020 | $7.63 | $7.65 | $7.20 | $7.28 | 181 384 |
| Apr 17, 2020 | $7.45 | $7.88 | $7.21 | $7.82 | 144 243 |
| Apr 16, 2020 | $7.68 | $7.76 | $7.01 | $7.16 | 154 830 |
| Apr 15, 2020 | $7.68 | $7.93 | $7.55 | $7.70 | 127 533 |
| Apr 14, 2020 | $8.09 | $8.37 | $7.97 | $8.03 | 162 485 |
| Apr 13, 2020 | $8.20 | $8.23 | $7.55 | $7.85 | 102 338 |
| Apr 09, 2020 | $8.19 | $8.74 | $7.98 | $8.30 | 130 675 |
| Apr 08, 2020 | $7.44 | $8.11 | $6.93 | $7.90 | 123 651 |
| Apr 07, 2020 | $7.26 | $7.61 | $7.00 | $7.19 | 98 211 |
