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 |
| Mar 07, 2016 | $6.54 | $6.82 | $6.45 | $6.55 | 160 700 |
| Mar 04, 2016 | $6.70 | $6.78 | $6.24 | $6.55 | 294 000 |
| Mar 03, 2016 | $6.24 | $6.71 | $6.01 | $6.71 | 290 800 |
| Mar 02, 2016 | $6.20 | $6.44 | $6.00 | $6.24 | 183 700 |
| Mar 01, 2016 | $6.15 | $6.23 | $5.99 | $6.21 | 114 200 |
| Feb 29, 2016 | $6.04 | $6.28 | $6.01 | $6.11 | 182 500 |
| Feb 26, 2016 | $6.16 | $6.24 | $5.94 | $6.01 | 205 200 |
| Feb 25, 2016 | $5.70 | $6.20 | $5.66 | $6.14 | 213 900 |
| Feb 24, 2016 | $5.47 | $5.81 | $5.34 | $5.66 | 201 400 |
| Feb 23, 2016 | $5.55 | $5.67 | $5.42 | $5.56 | 119 100 |
| Feb 22, 2016 | $5.59 | $5.80 | $5.48 | $5.58 | 94 700 |
| Feb 19, 2016 | $5.56 | $5.61 | $5.43 | $5.55 | 112 200 |
| Feb 18, 2016 | $5.74 | $5.74 | $5.43 | $5.58 | 241 700 |
| Feb 17, 2016 | $5.22 | $5.75 | $5.10 | $5.73 | 332 300 |
| Feb 16, 2016 | $5.06 | $5.40 | $4.84 | $5.15 | 389 400 |
| Feb 12, 2016 | $5.03 | $5.36 | $4.83 | $5.01 | 236 700 |
| Feb 11, 2016 | $4.89 | $5.06 | $4.75 | $4.99 | 263 800 |
| Feb 10, 2016 | $5.09 | $5.20 | $4.92 | $5.00 | 376 800 |
| Feb 09, 2016 | $5.10 | $5.18 | $4.98 | $5.08 | 228 200 |
| Feb 08, 2016 | $5.25 | $5.49 | $5.09 | $5.17 | 258 600 |
| Feb 05, 2016 | $5.47 | $5.70 | $5.26 | $5.33 | 178 500 |
| Feb 04, 2016 | $5.34 | $5.71 | $5.34 | $5.52 | 181 200 |
| Feb 03, 2016 | $5.52 | $5.52 | $5.22 | $5.38 | 188 600 |
| Feb 02, 2016 | $5.65 | $5.69 | $5.38 | $5.45 | 219 100 |
| Feb 01, 2016 | $5.81 | $5.85 | $5.61 | $5.73 | 172 800 |
