NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$51.97
-0.160 (-0.307%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.83 | $61.61 | Thursday, 18th Apr 2024 GRBK stock ended at $51.97. This is 0.307% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.46% from a day low at $51.96 to a day high of $53.76. |
| 90 days | $48.66 | $61.61 | |
| 52 weeks | $35.62 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $47.56 | $48.42 | $47.12 | $47.74 | 276 148 |
| 2023-11-21 | $47.45 | $47.69 | $47.08 | $47.36 | 205 351 |
| 2023-11-20 | $47.30 | $47.72 | $46.74 | $47.56 | 179 569 |
| 2023-11-17 | $47.01 | $47.75 | $46.81 | $47.39 | 317 127 |
| 2023-11-16 | $47.57 | $47.75 | $46.67 | $46.86 | 336 674 |
| 2023-11-15 | $47.00 | $47.98 | $46.58 | $47.28 | 413 086 |
| 2023-11-14 | $47.11 | $48.33 | $46.77 | $47.29 | 427 135 |
| 2023-11-13 | $44.18 | $45.00 | $43.72 | $44.70 | 261 538 |
| 2023-11-10 | $43.82 | $44.90 | $43.46 | $44.65 | 278 469 |
| 2023-11-09 | $44.00 | $44.57 | $43.45 | $43.72 | 315 983 |
| 2023-11-08 | $43.93 | $44.20 | $43.63 | $43.91 | 300 136 |
| 2023-11-07 | $43.06 | $44.32 | $43.06 | $44.07 | 351 696 |
| 2023-11-06 | $44.28 | $45.20 | $43.00 | $43.37 | 310 134 |
| 2023-11-03 | $44.40 | $45.69 | $44.10 | $44.89 | 486 463 |
| 2023-11-02 | $42.10 | $44.01 | $42.10 | $42.70 | 544 415 |
| 2023-11-01 | $38.50 | $41.61 | $37.31 | $41.48 | 794 078 |
| 2023-10-31 | $37.33 | $38.95 | $37.33 | $38.70 | 425 300 |
| 2023-10-30 | $38.77 | $39.13 | $37.80 | $38.26 | 282 504 |
| 2023-10-27 | $38.84 | $39.07 | $37.97 | $38.36 | 239 487 |
| 2023-10-26 | $39.06 | $39.68 | $38.37 | $38.56 | 301 639 |
| 2023-10-25 | $39.21 | $39.47 | $38.45 | $38.79 | 221 396 |
| 2023-10-24 | $38.95 | $39.71 | $38.54 | $39.40 | 307 138 |
| 2023-10-23 | $38.05 | $39.39 | $37.94 | $38.85 | 347 742 |
| 2023-10-20 | $38.69 | $38.91 | $37.89 | $38.19 | 392 487 |
| 2023-10-19 | $39.85 | $39.87 | $38.38 | $38.48 | 364 718 |
