NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$55.59
+1.13 (+2.07%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $61.61 | Friday, 26th Apr 2024 GRBK stock ended at $55.59. This is 2.07% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.24% from a day low at $54.72 to a day high of $55.94. |
| 90 days | $50.67 | $61.61 | |
| 52 weeks | $35.62 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $7.56 | $7.56 | $7.23 | $7.39 | 84 157 |
| Apr 11, 2016 | $7.27 | $7.64 | $7.13 | $7.57 | 139 789 |
| Apr 08, 2016 | $7.23 | $7.28 | $7.09 | $7.20 | 836 328 |
| Apr 07, 2016 | $7.29 | $7.34 | $7.12 | $7.14 | 99 801 |
| Apr 06, 2016 | $7.15 | $7.54 | $7.15 | $7.39 | 109 051 |
| Apr 05, 2016 | $7.20 | $7.49 | $7.17 | $7.17 | 123 748 |
| Apr 04, 2016 | $7.40 | $7.49 | $7.31 | $7.33 | 77 517 |
| Apr 01, 2016 | $7.55 | $7.65 | $7.35 | $7.45 | 122 828 |
| Mar 31, 2016 | $7.66 | $7.72 | $7.49 | $7.59 | 100 185 |
| Mar 30, 2016 | $7.66 | $7.80 | $7.55 | $7.70 | 73 721 |
| Mar 29, 2016 | $7.41 | $7.62 | $7.33 | $7.58 | 185 100 |
| Mar 28, 2016 | $7.37 | $7.60 | $7.29 | $7.46 | 59 400 |
| Mar 24, 2016 | $7.31 | $7.42 | $7.15 | $7.37 | 122 900 |
| Mar 23, 2016 | $7.58 | $7.69 | $7.42 | $7.43 | 154 800 |
| Mar 22, 2016 | $7.69 | $7.84 | $7.59 | $7.66 | 107 500 |
| Mar 21, 2016 | $7.67 | $7.79 | $7.54 | $7.77 | 99 500 |
| Mar 18, 2016 | $7.61 | $7.86 | $7.51 | $7.66 | 227 800 |
| Mar 17, 2016 | $7.11 | $7.60 | $7.04 | $7.51 | 259 600 |
| Mar 16, 2016 | $7.07 | $7.40 | $7.02 | $7.31 | 145 800 |
| Mar 15, 2016 | $7.23 | $7.34 | $7.11 | $7.14 | 185 100 |
| Mar 14, 2016 | $7.32 | $7.35 | $6.92 | $7.27 | 266 600 |
| Mar 11, 2016 | $7.00 | $7.43 | $6.50 | $7.39 | 434 400 |
| Mar 10, 2016 | $6.41 | $6.53 | $6.26 | $6.32 | 150 600 |
| Mar 09, 2016 | $6.32 | $6.45 | $6.16 | $6.36 | 101 800 |
| Mar 08, 2016 | $6.53 | $6.54 | $6.22 | $6.29 | 153 100 |
