NASDAQ:GRBK
Green Brick Partners Stock Price (Quote)
$55.03
-0.0200 (-0.0363%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.76 | $59.98 | Thursday, 2nd May 2024 GRBK stock ended at $55.03. This is 0.0363% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.41% from a day low at $53.01 to a day high of $56.41. |
| 90 days | $50.67 | $61.61 | |
| 52 weeks | $37.31 | $61.61 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $5.70 | $5.93 | $5.37 | $5.88 | 267 100 |
| Jan 28, 2016 | $5.60 | $5.74 | $5.48 | $5.70 | 211 000 |
| Jan 27, 2016 | $5.58 | $5.68 | $5.41 | $5.56 | 203 100 |
| Jan 26, 2016 | $5.41 | $5.59 | $5.27 | $5.51 | 196 600 |
| Jan 25, 2016 | $5.53 | $5.65 | $5.24 | $5.40 | 121 900 |
| Jan 22, 2016 | $5.68 | $5.76 | $5.29 | $5.53 | 440 600 |
| Jan 21, 2016 | $5.22 | $5.67 | $5.16 | $5.53 | 317 600 |
| Jan 20, 2016 | $5.34 | $5.34 | $5.12 | $5.20 | 397 800 |
| Jan 19, 2016 | $5.56 | $5.70 | $5.31 | $5.41 | 272 000 |
| Jan 15, 2016 | $5.40 | $5.60 | $5.29 | $5.46 | 908 500 |
| Jan 14, 2016 | $5.77 | $5.91 | $5.40 | $5.58 | 423 300 |
| Jan 13, 2016 | $5.71 | $6.08 | $5.29 | $5.75 | 213 700 |
| Jan 12, 2016 | $5.92 | $6.04 | $5.65 | $5.72 | 190 300 |
| Jan 11, 2016 | $6.02 | $6.07 | $5.79 | $5.86 | 170 100 |
| Jan 08, 2016 | $6.32 | $6.34 | $5.97 | $5.99 | 220 100 |
| Jan 07, 2016 | $6.54 | $6.57 | $6.24 | $6.26 | 165 700 |
| Jan 06, 2016 | $6.84 | $6.93 | $6.68 | $6.68 | 210 100 |
| Jan 05, 2016 | $7.00 | $7.09 | $6.81 | $6.99 | 123 000 |
