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 |
| Aug 10, 2016 | $7.61 | $7.68 | $7.40 | $7.49 | 52 100 |
| Aug 09, 2016 | $7.69 | $7.75 | $7.36 | $7.54 | 143 300 |
| Aug 08, 2016 | $7.22 | $7.29 | $7.18 | $7.24 | 53 400 |
| Aug 05, 2016 | $7.27 | $7.38 | $7.20 | $7.26 | 89 700 |
| Aug 04, 2016 | $7.28 | $7.36 | $7.06 | $7.24 | 56 000 |
| Aug 03, 2016 | $6.94 | $7.26 | $6.84 | $7.22 | 49 100 |
| Aug 02, 2016 | $6.99 | $7.20 | $6.90 | $6.97 | 34 900 |
| Aug 01, 2016 | $7.07 | $7.07 | $6.94 | $6.99 | 45 300 |
| Jul 29, 2016 | $7.16 | $7.16 | $6.97 | $7.06 | 123 900 |
| Jul 28, 2016 | $7.20 | $7.26 | $7.10 | $7.15 | 49 400 |
| Jul 27, 2016 | $7.19 | $7.27 | $7.12 | $7.19 | 35 600 |
| Jul 26, 2016 | $7.04 | $7.33 | $7.02 | $7.15 | 64 600 |
| Jul 25, 2016 | $7.20 | $7.32 | $7.15 | $7.26 | 31 900 |
| Jul 22, 2016 | $7.29 | $7.37 | $7.12 | $7.24 | 48 200 |
| Jul 21, 2016 | $7.34 | $7.39 | $7.21 | $7.29 | 44 000 |
| Jul 20, 2016 | $7.40 | $7.41 | $7.30 | $7.37 | 19 800 |
| Jul 19, 2016 | $7.46 | $7.46 | $7.34 | $7.39 | 46 000 |
| Jul 18, 2016 | $7.42 | $7.61 | $7.38 | $7.50 | 58 400 |
| Jul 15, 2016 | $7.43 | $7.49 | $7.16 | $7.40 | 61 600 |
| Jul 14, 2016 | $7.39 | $7.44 | $7.29 | $7.37 | 67 500 |
| Jul 13, 2016 | $7.38 | $7.43 | $7.29 | $7.34 | 61 200 |
| Jul 12, 2016 | $7.46 | $7.51 | $7.34 | $7.35 | 92 400 |
| Jul 11, 2016 | $7.41 | $7.46 | $7.32 | $7.37 | 160 400 |
| Jul 08, 2016 | $7.32 | $7.39 | $7.24 | $7.36 | 130 100 |
| Jul 07, 2016 | $7.14 | $7.42 | $7.09 | $7.25 | 103 700 |
