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 |
| Nov 25, 2016 | $9.50 | $9.55 | $9.40 | $9.50 | 13 475 |
| Nov 23, 2016 | $9.45 | $9.55 | $9.30 | $9.50 | 55 527 |
| Nov 22, 2016 | $9.45 | $9.50 | $9.30 | $9.50 | 60 424 |
| Nov 21, 2016 | $9.25 | $9.50 | $9.15 | $9.40 | 117 415 |
| Nov 18, 2016 | $8.80 | $9.30 | $8.75 | $9.25 | 125 776 |
| Nov 17, 2016 | $8.55 | $8.85 | $8.36 | $8.80 | 85 380 |
| Nov 16, 2016 | $8.30 | $8.50 | $7.85 | $8.50 | 56 078 |
| Nov 15, 2016 | $8.25 | $8.45 | $8.20 | $8.30 | 58 149 |
| Nov 14, 2016 | $8.65 | $8.75 | $8.15 | $8.20 | 122 352 |
| Nov 11, 2016 | $8.35 | $8.55 | $8.30 | $8.55 | 213 368 |
| Nov 10, 2016 | $8.35 | $8.45 | $8.20 | $8.30 | 134 436 |
| Nov 09, 2016 | $8.10 | $8.35 | $7.50 | $8.30 | 90 056 |
| Nov 08, 2016 | $8.15 | $8.15 | $8.05 | $8.10 | 53 391 |
| Nov 07, 2016 | $7.85 | $8.05 | $7.80 | $8.00 | 39 200 |
| Nov 04, 2016 | $7.75 | $7.85 | $7.70 | $7.75 | 28 100 |
| Nov 03, 2016 | $7.75 | $7.75 | $7.60 | $7.70 | 42 300 |
| Nov 02, 2016 | $7.65 | $7.85 | $7.65 | $7.70 | 42 700 |
| Nov 01, 2016 | $7.70 | $7.80 | $7.65 | $7.75 | 58 700 |
| Oct 31, 2016 | $7.65 | $7.70 | $7.55 | $7.65 | 70 500 |
| Oct 28, 2016 | $7.75 | $7.84 | $7.65 | $7.70 | 33 900 |
| Oct 27, 2016 | $7.95 | $7.95 | $7.70 | $7.75 | 43 800 |
| Oct 26, 2016 | $7.90 | $8.20 | $7.85 | $7.85 | 49 900 |
| Oct 25, 2016 | $8.35 | $8.40 | $7.98 | $8.00 | 51 400 |
| Oct 24, 2016 | $8.35 | $8.40 | $8.20 | $8.30 | 24 700 |
| Oct 21, 2016 | $8.15 | $8.40 | $8.15 | $8.25 | 45 000 |
