Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Green Brick Partners Inc (GRBK-A)
Green Brick Partners Inc (GRBK-A) Historical

GRBK-A Green Brick Partners Inc

22.00

-0.41 (-1.83%)

Jun 14 2024 - Closed

Delayed by 15 minutes

GRBK-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	22.00	-0.41	-1.83%	22.59	22.71	21.75	7,362
Jun 13 2024	22.41	0.16	0.72%	22.38	22.49	22.24	2,250
Jun 12 2024	22.25	-0.15	-0.67%	22.25	22.25	22.25	327
Jun 11 2024	22.40	0.05	0.24%	22.32	22.60	22.32	6,659
Jun 10 2024	22.35	0.15	0.66%	22.54	22.54	22.24	3,496
Jun 07 2024	22.20	-0.01	-0.03%	22.20	22.77	22.07	3,429
Jun 06 2024	22.21	-0.29	-1.29%	22.21	22.21	22.21	878
Jun 05 2024	22.50	0.14	0.60%	22.20	22.50	22.20	3,418
Jun 04 2024	22.36	-0.41	-1.80%	22.33	22.36	22.33	746
Jun 03 2024	22.77	0.55	2.47%	21.92	22.77	21.92	1,734
May 31 2024	22.22	-1.60	-6.72%	23.46	23.46	21.85	19,174
May 30 2024	23.82	0.90	3.91%	23.51	24.26	23.01	7,898
May 29 2024	22.92	0.19	0.82%	22.99	23.80	22.74	7,850
May 28 2024	22.74	-0.26	-1.14%	22.89	23.00	22.73	2,752
May 24 2024	23.00	0.54	2.41%	22.73	23.10	22.71	6,575
May 23 2024	22.46	-0.64	-2.77%	23.09	23.09	22.42	2,724
May 22 2024	23.10	-0.20	-0.86%	22.70	23.10	22.63	7,291
May 21 2024	23.30	-0.12	-0.51%	23.35	23.79	23.01	4,506
May 20 2024	23.42	0.20	0.85%	23.22	23.78	22.89	14,294
May 17 2024	23.22	-0.77	-3.20%	23.74	23.74	22.80	15,179
May 16 2024	23.99	0.59	2.52%	23.00	24.00	22.63	5,785
May 15 2024	23.40	1.02	4.56%	22.25	23.90	22.25	14,754
May 14 2024	22.38	0.11	0.47%	22.35	22.70	22.25	11,791
May 13 2024	22.28	-0.11	-0.48%	22.38	22.38	22.28	644
May 10 2024	22.38	0.41	1.87%	21.72	23.30	21.72	12,631
May 09 2024	21.97	-0.12	-0.54%	21.33	22.70	21.15	1,991
May 08 2024	22.09	0.09	0.41%	22.09	22.09	21.16	1,752
May 07 2024	22.00	-0.11	-0.50%	22.00	22.60	21.95	7,984
May 06 2024	22.11	0.31	1.42%	22.47	22.61	22.11	1,346
May 03 2024	21.80	-0.17	-0.77%	22.25	22.84	21.50	3,562
May 02 2024	21.97	0.11	0.52%	21.97	21.97	21.80	1,009
May 01 2024	21.86	0.02	0.10%	21.57	22.01	21.52	908
Apr 30 2024	21.84	-0.02	-0.07%	21.61	21.87	21.61	1,411
Apr 29 2024	21.85	0.00	0.00%	22.00	22.48	21.85	3,549
Apr 26 2024	21.85	-0.04	-0.18%	22.17	22.35	21.85	7,797
Apr 25 2024	21.89	-0.47	-2.12%	22.10	22.10	21.80	3,131
Apr 24 2024	22.36	0.50	2.26%	22.40	22.50	21.30	2,875
Apr 23 2024	21.87	0.56	2.63%	21.90	21.90	21.49	556
Apr 22 2024	21.31	0.21	1.00%	20.93	21.31	20.89	7,839
Apr 19 2024	21.10	0.30	1.44%	20.93	21.38	20.81	1,807
Apr 18 2024	20.80	0.05	0.24%	20.75	21.12	20.67	3,700
Apr 17 2024	20.75	-0.27	-1.28%	21.44	21.57	20.75	4,084
Apr 16 2024	21.02	-0.23	-1.08%	21.23	21.80	21.00	1,612
Apr 15 2024	21.25	-0.34	-1.56%	21.65	21.65	21.20	1,124
Apr 12 2024	21.59	0.59	2.80%	21.22	21.59	21.05	4,999
Apr 11 2024	21.00	-0.80	-3.67%	21.75	21.80	20.28	21,450
Apr 10 2024	21.80	-0.20	-0.91%	22.03	22.34	21.80	4,691
Apr 09 2024	22.00	-1.25	-5.38%	23.25	23.25	21.81	17,881
Apr 08 2024	23.25	0.34	1.48%	22.91	23.25	22.50	11,256
Apr 05 2024	22.91	0.04	0.17%	23.29	23.29	22.70	2,652
Apr 04 2024	22.87	0.27	1.20%	22.81	23.29	22.71	6,930
Apr 03 2024	22.60	-0.30	-1.31%	23.50	23.50	22.60	2,080
Apr 02 2024	22.90	0.37	1.66%	23.33	23.33	22.50	23,693
Apr 01 2024	22.53	-0.35	-1.53%	23.48	23.48	22.53	8,406
Mar 28 2024	22.88	0.09	0.42%	23.27	23.69	22.76	6,122
Mar 27 2024	22.78	0.58	2.61%	22.72	24.00	22.25	6,997
Mar 26 2024	22.20	0.24	1.09%	22.44	24.60	21.92	30,118
Mar 25 2024	21.96	-0.83	-3.64%	22.99	22.99	21.80	7,398
Mar 22 2024	22.79	0.18	0.80%	22.67	22.79	22.51	3,310
Mar 21 2024	22.61	-0.14	-0.62%	22.75	22.80	22.61	8,358
Mar 20 2024	22.75	0.05	0.22%	22.92	23.00	22.37	8,852
Mar 19 2024	22.70	0.10	0.44%	23.00	23.00	22.26	18,071

Green Brick Partners

Franchi Umberto Marmi

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions