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 |
| Jul 06, 2016 | $6.75 | $7.31 | $6.61 | $7.14 | 64 900 |
| Jul 05, 2016 | $7.02 | $7.10 | $6.77 | $6.79 | 56 300 |
| Jul 01, 2016 | $7.28 | $7.33 | $7.02 | $7.10 | 84 700 |
| Jun 30, 2016 | $6.99 | $7.30 | $6.57 | $7.27 | 161 600 |
| Jun 29, 2016 | $6.74 | $6.98 | $6.68 | $6.95 | 86 900 |
| Jun 28, 2016 | $6.83 | $6.91 | $6.64 | $6.67 | 99 400 |
| Jun 27, 2016 | $7.05 | $7.05 | $6.65 | $6.74 | 156 700 |
| Jun 24, 2016 | $7.10 | $7.28 | $7.05 | $7.17 | 297 700 |
| Jun 23, 2016 | $7.42 | $7.55 | $7.39 | $7.45 | 66 800 |
| Jun 22, 2016 | $7.37 | $7.50 | $7.26 | $7.38 | 85 900 |
| Jun 21, 2016 | $7.29 | $7.36 | $7.20 | $7.33 | 110 700 |
| Jun 20, 2016 | $7.07 | $7.37 | $6.82 | $7.25 | 125 200 |
| Jun 17, 2016 | $7.00 | $7.04 | $6.88 | $6.97 | 143 800 |
| Jun 16, 2016 | $7.03 | $7.23 | $6.80 | $7.01 | 124 687 |
| Jun 15, 2016 | $7.05 | $7.28 | $6.94 | $7.09 | 50 311 |
| Jun 14, 2016 | $7.13 | $7.23 | $6.95 | $7.05 | 79 937 |
| Jun 13, 2016 | $7.29 | $7.33 | $7.12 | $7.15 | 50 095 |
| Jun 10, 2016 | $7.38 | $7.38 | $7.24 | $7.29 | 58 011 |
| Jun 09, 2016 | $7.48 | $7.49 | $7.31 | $7.44 | 48 606 |
| Jun 08, 2016 | $7.57 | $7.63 | $7.49 | $7.51 | 55 924 |
| Jun 07, 2016 | $7.53 | $7.68 | $7.46 | $7.59 | 114 382 |
| Jun 06, 2016 | $7.34 | $7.60 | $7.31 | $7.52 | 116 471 |
| Jun 03, 2016 | $7.37 | $7.41 | $7.20 | $7.33 | 62 625 |
| Jun 02, 2016 | $7.45 | $7.45 | $7.14 | $7.40 | 87 617 |
| Jun 01, 2016 | $7.14 | $7.53 | $7.05 | $7.51 | 118 595 |
