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 |
| Sep 15, 2016 | $7.73 | $7.80 | $7.70 | $7.79 | 97 400 |
| Sep 14, 2016 | $7.79 | $7.88 | $7.68 | $7.70 | 71 800 |
| Sep 13, 2016 | $7.75 | $7.81 | $7.68 | $7.75 | 111 600 |
| Sep 12, 2016 | $7.65 | $7.85 | $7.65 | $7.79 | 61 500 |
| Sep 09, 2016 | $7.72 | $7.76 | $7.64 | $7.68 | 137 300 |
| Sep 08, 2016 | $7.93 | $7.96 | $7.71 | $7.76 | 117 400 |
| Sep 07, 2016 | $7.76 | $8.01 | $7.76 | $7.90 | 80 600 |
| Sep 06, 2016 | $7.96 | $7.96 | $7.67 | $7.76 | 109 300 |
| Sep 02, 2016 | $7.95 | $8.10 | $7.91 | $7.97 | 40 300 |
| Sep 01, 2016 | $7.97 | $7.97 | $7.73 | $7.90 | 62 000 |
| Aug 31, 2016 | $7.95 | $8.06 | $7.85 | $7.94 | 57 600 |
| Aug 30, 2016 | $7.99 | $8.05 | $7.99 | $8.03 | 37 200 |
| Aug 29, 2016 | $7.90 | $8.05 | $7.90 | $7.96 | 31 000 |
| Aug 26, 2016 | $7.87 | $8.11 | $7.86 | $7.91 | 28 300 |
| Aug 25, 2016 | $7.79 | $7.91 | $7.78 | $7.90 | 21 200 |
| Aug 24, 2016 | $7.75 | $7.85 | $7.73 | $7.84 | 29 200 |
| Aug 23, 2016 | $7.80 | $7.97 | $7.71 | $7.74 | 106 700 |
| Aug 22, 2016 | $7.74 | $7.79 | $7.67 | $7.76 | 43 200 |
| Aug 19, 2016 | $7.78 | $7.85 | $7.69 | $7.80 | 71 300 |
| Aug 18, 2016 | $7.81 | $7.85 | $7.65 | $7.79 | 55 600 |
| Aug 17, 2016 | $8.01 | $8.07 | $7.77 | $7.88 | 44 200 |
| Aug 16, 2016 | $7.89 | $8.14 | $7.86 | $8.02 | 143 000 |
| Aug 15, 2016 | $7.56 | $8.00 | $7.56 | $7.90 | 145 200 |
| Aug 12, 2016 | $7.46 | $7.56 | $7.37 | $7.50 | 114 800 |
| Aug 11, 2016 | $7.50 | $7.64 | $7.46 | $7.57 | 60 700 |
