NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$54.31
-0.340 (-0.622%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $61.61 | Wednesday, 24th Apr 2024 GRBK stock ended at $54.31. This is 0.622% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.49% from a day low at $53.91 to a day high of $55.25. |
| 90 days | $49.76 | $61.61 | |
| 52 weeks | $35.62 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $52.51 | $53.35 | $51.74 | $52.78 | 287 802 |
| Aug 11, 2023 | $52.56 | $53.76 | $52.29 | $53.08 | 222 272 |
| Aug 10, 2023 | $53.32 | $54.15 | $51.50 | $52.60 | 343 849 |
| Aug 09, 2023 | $54.38 | $54.38 | $52.61 | $52.92 | 387 722 |
| Aug 08, 2023 | $52.39 | $54.73 | $52.00 | $54.56 | 334 241 |
| Aug 07, 2023 | $52.32 | $53.70 | $52.32 | $52.93 | 382 107 |
| Aug 04, 2023 | $51.39 | $52.63 | $50.10 | $52.15 | 524 343 |
| Aug 03, 2023 | $56.24 | $57.00 | $49.67 | $51.57 | 757 385 |
| Aug 02, 2023 | $55.92 | $56.60 | $55.02 | $55.51 | 389 918 |
| Aug 01, 2023 | $56.21 | $57.06 | $56.09 | $56.81 | 348 934 |
| Jul 31, 2023 | $57.00 | $57.38 | $55.96 | $56.52 | 439 553 |
| Jul 28, 2023 | $54.60 | $56.42 | $54.54 | $56.34 | 259 294 |
| Jul 27, 2023 | $55.44 | $55.85 | $53.48 | $53.78 | 260 194 |
| Jul 26, 2023 | $56.00 | $56.31 | $54.34 | $54.74 | 240 886 |
| Jul 25, 2023 | $55.17 | $57.43 | $55.17 | $56.19 | 284 783 |
| Jul 24, 2023 | $54.32 | $55.37 | $53.76 | $55.17 | 230 343 |
| Jul 21, 2023 | $56.03 | $56.43 | $54.40 | $54.57 | 318 210 |
| Jul 20, 2023 | $59.00 | $59.30 | $54.85 | $55.34 | 366 070 |
| Jul 19, 2023 | $57.91 | $58.53 | $56.68 | $58.51 | 331 712 |
| Jul 18, 2023 | $58.48 | $59.10 | $57.54 | $58.09 | 539 615 |
| Jul 17, 2023 | $57.24 | $58.44 | $56.10 | $58.35 | 613 880 |
| Jul 14, 2023 | $55.70 | $56.21 | $55.26 | $55.69 | 336 554 |
| Jul 13, 2023 | $54.52 | $55.59 | $54.04 | $55.47 | 425 547 |
| Jul 12, 2023 | $52.01 | $54.61 | $51.84 | $54.28 | 407 114 |
| Jul 11, 2023 | $51.74 | $52.27 | $51.33 | $51.34 | 215 106 |
