NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$54.46
+0.150 (+0.276%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $61.61 | Thursday, 25th Apr 2024 GRBK stock ended at $54.46. This is 0.276% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.24% from a day low at $52.38 to a day high of $54.60. |
| 90 days | $50.47 | $61.61 | |
| 52 weeks | $35.62 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $39.21 | $39.47 | $38.45 | $38.79 | 221 396 |
| Oct 24, 2023 | $38.95 | $39.71 | $38.54 | $39.40 | 307 138 |
| Oct 23, 2023 | $38.05 | $39.39 | $37.94 | $38.85 | 347 742 |
| Oct 20, 2023 | $38.69 | $38.91 | $37.89 | $38.19 | 392 487 |
| Oct 19, 2023 | $39.85 | $39.87 | $38.38 | $38.48 | 364 718 |
| Oct 18, 2023 | $40.18 | $40.51 | $39.49 | $39.59 | 350 560 |
| Oct 17, 2023 | $39.90 | $40.92 | $39.71 | $40.73 | 257 544 |
| Oct 16, 2023 | $40.80 | $40.99 | $39.41 | $39.93 | 356 015 |
| Oct 13, 2023 | $40.67 | $41.03 | $39.57 | $40.22 | 417 191 |
| Oct 12, 2023 | $41.80 | $41.80 | $39.47 | $39.90 | 470 674 |
| Oct 11, 2023 | $41.57 | $42.45 | $40.74 | $41.73 | 274 663 |
| Oct 10, 2023 | $41.50 | $42.62 | $41.22 | $41.27 | 275 618 |
| Oct 09, 2023 | $40.42 | $41.38 | $39.85 | $41.18 | 298 507 |
| Oct 06, 2023 | $39.82 | $41.07 | $39.29 | $40.65 | 292 612 |
| Oct 05, 2023 | $40.81 | $41.12 | $40.10 | $40.38 | 373 125 |
| Oct 04, 2023 | $40.38 | $41.04 | $39.86 | $40.92 | 308 249 |
| Oct 03, 2023 | $40.65 | $40.88 | $39.69 | $40.26 | 268 672 |
| Oct 02, 2023 | $41.24 | $42.08 | $40.40 | $40.95 | 336 064 |
| Sep 29, 2023 | $42.93 | $43.07 | $41.02 | $41.51 | 176 728 |
| Sep 28, 2023 | $41.69 | $43.00 | $41.67 | $42.44 | 206 754 |
| Sep 27, 2023 | $42.20 | $42.51 | $41.29 | $41.67 | 164 426 |
| Sep 26, 2023 | $41.75 | $42.40 | $41.23 | $41.57 | 256 723 |
| Sep 25, 2023 | $41.28 | $42.21 | $41.28 | $42.06 | 210 289 |
| Sep 22, 2023 | $41.95 | $42.26 | $41.00 | $41.58 | 245 560 |
| Sep 21, 2023 | $41.69 | $42.39 | $40.61 | $41.68 | 376 401 |
