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 |
| May 31, 2016 | $7.30 | $7.33 | $6.98 | $7.14 | 119 604 |
| May 27, 2016 | $7.35 | $7.53 | $7.19 | $7.29 | 88 793 |
| May 26, 2016 | $7.39 | $7.42 | $7.28 | $7.33 | 95 014 |
| May 25, 2016 | $7.50 | $7.54 | $7.26 | $7.39 | 87 883 |
| May 24, 2016 | $7.14 | $7.65 | $7.11 | $7.44 | 205 752 |
| May 23, 2016 | $7.14 | $7.18 | $6.96 | $7.04 | 95 875 |
| May 20, 2016 | $7.05 | $7.30 | $6.99 | $7.18 | 139 921 |
| May 19, 2016 | $7.07 | $7.10 | $6.93 | $6.99 | 85 409 |
| May 18, 2016 | $6.90 | $7.17 | $6.86 | $7.13 | 98 587 |
| May 17, 2016 | $6.96 | $7.12 | $6.77 | $6.90 | 100 263 |
| May 16, 2016 | $7.03 | $7.23 | $6.90 | $6.95 | 102 737 |
| May 13, 2016 | $6.98 | $7.12 | $6.83 | $7.01 | 129 030 |
| May 12, 2016 | $7.07 | $7.14 | $6.82 | $7.02 | 160 721 |
| May 11, 2016 | $7.34 | $7.34 | $6.91 | $7.04 | 119 369 |
| May 10, 2016 | $7.34 | $7.79 | $7.26 | $7.34 | 162 535 |
| May 09, 2016 | $7.39 | $7.89 | $7.34 | $7.80 | 112 592 |
| May 06, 2016 | $7.10 | $7.45 | $7.03 | $7.42 | 122 583 |
| May 05, 2016 | $7.25 | $7.33 | $7.07 | $7.13 | 107 508 |
| May 04, 2016 | $7.17 | $7.27 | $7.12 | $7.24 | 133 006 |
| May 03, 2016 | $7.25 | $7.28 | $7.13 | $7.20 | 96 901 |
| May 02, 2016 | $7.37 | $7.44 | $7.25 | $7.30 | 53 958 |
| Apr 29, 2016 | $7.34 | $7.39 | $7.11 | $7.37 | 77 080 |
| Apr 28, 2016 | $7.38 | $7.39 | $7.24 | $7.33 | 69 774 |
| Apr 27, 2016 | $7.41 | $7.44 | $7.30 | $7.40 | 40 141 |
| Apr 26, 2016 | $7.27 | $7.39 | $7.10 | $7.37 | 59 752 |
