NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$55.85
+0.140 (+0.251%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $59.39 | Thursday, 9th May 2024 GRBK stock ended at $55.85. This is 0.251% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.36% from a day low at $55.35 to a day high of $56.11. |
| 90 days | $50.67 | $61.61 | |
| 52 weeks | $37.31 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $10.25 | $10.25 | $9.85 | $9.95 | 59 579 |
| Dec 30, 2016 | $9.90 | $10.25 | $9.90 | $10.05 | 28 177 |
| Dec 29, 2016 | $10.05 | $10.20 | $10.02 | $10.10 | 28 263 |
| Dec 28, 2016 | $10.40 | $10.45 | $9.90 | $10.00 | 58 563 |
| Dec 27, 2016 | $10.35 | $10.55 | $10.10 | $10.35 | 35 958 |
| Dec 23, 2016 | $10.15 | $10.55 | $10.05 | $10.40 | 48 873 |
| Dec 22, 2016 | $10.00 | $10.20 | $9.70 | $10.15 | 49 884 |
| Dec 21, 2016 | $10.05 | $10.10 | $9.65 | $10.00 | 26 742 |
| Dec 20, 2016 | $10.00 | $10.20 | $9.95 | $10.10 | 26 412 |
| Dec 19, 2016 | $10.00 | $10.20 | $9.80 | $9.90 | 40 825 |
| Dec 16, 2016 | $10.00 | $10.20 | $9.55 | $9.95 | 187 571 |
| Dec 15, 2016 | $10.00 | $10.30 | $9.90 | $9.95 | 65 426 |
| Dec 14, 2016 | $10.00 | $10.00 | $9.90 | $9.95 | 30 815 |
| Dec 13, 2016 | $10.10 | $10.20 | $9.80 | $9.95 | 39 707 |
| Dec 12, 2016 | $10.25 | $10.35 | $9.55 | $10.00 | 46 528 |
| Dec 09, 2016 | $10.25 | $10.75 | $9.95 | $10.30 | 81 115 |
| Dec 08, 2016 | $9.75 | $10.25 | $9.65 | $10.20 | 61 408 |
| Dec 07, 2016 | $9.60 | $10.00 | $9.50 | $9.70 | 69 212 |
| Dec 06, 2016 | $9.40 | $9.60 | $9.20 | $9.55 | 77 700 |
| Dec 05, 2016 | $9.10 | $9.40 | $9.10 | $9.35 | 42 786 |
| Dec 02, 2016 | $9.20 | $9.40 | $8.85 | $9.00 | 78 537 |
| Dec 01, 2016 | $9.10 | $9.30 | $9.05 | $9.20 | 67 329 |
| Nov 30, 2016 | $9.35 | $9.40 | $9.15 | $9.15 | 25 305 |
| Nov 29, 2016 | $9.30 | $9.45 | $9.15 | $9.25 | 41 072 |
| Nov 28, 2016 | $9.40 | $9.45 | $9.15 | $9.30 | 34 167 |
