Green Brick Partners Inc (GRBK) Historical Stock Data
57.63 ↑0.94 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRBK is down -0.89% a day on average. There have been 7 days where Green Brick Partners Inc closed green and 23 days where GRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 56.21 | 57.63 | ↑$1.42 (2.53%) | 56.21 | 58.39 | 697.15K |
| 2024-12-19 | 57.44 | 56.69 | ↓$0.75 (-1.31%) | 56.34 | 58.23 | 488.46K |
| 2024-12-18 | 62.68 | 58.64 | ↓$4.04 (-6.45%) | 58.26 | 63.01 | 606.03K |
| 2024-12-17 | 63.67 | 62.77 | ↓$0.90 (-1.41%) | 62.55 | 64.58 | 241.03K |
| 2024-12-16 | 64.17 | 64.14 | ↓$0.03 (-0.05%) | 63.83 | 65.10 | 192.91K |
| 2024-12-13 | 66.06 | 64.22 | ↓$1.84 (-2.79%) | 63.39 | 66.06 | 290K |
| 2024-12-12 | 66.23 | 65.69 | ↓$0.54 (-0.82%) | 65.54 | 66.50 | 265.11K |
| 2024-12-11 | 68.00 | 66.80 | ↓$1.20 (-1.76%) | 66.57 | 68.21 | 207.15K |
| 2024-12-10 | 67.39 | 66.98 | ↓$0.41 (-0.61%) | 66.25 | 68.39 | 284.15K |
| 2024-12-09 | 68.92 | 68.63 | ↓$0.29 (-0.42%) | 67.66 | 68.92 | 215.94K |
| 2024-12-06 | 68.92 | 67.79 | ↓$1.13 (-1.64%) | 66.92 | 69.30 | 200.62K |
| 2024-12-05 | 69.75 | 67.96 | ↓$1.79 (-2.57%) | 67.83 | 70.05 | 216.18K |
| 2024-12-04 | 71.15 | 69.81 | ↓$1.34 (-1.88%) | 69.37 | 71.45 | 266.24K |
| 2024-12-03 | 72.32 | 71.62 | ↓$0.70 (-0.97%) | 70.46 | 72.32 | 430.50K |
| 2024-12-02 | 71.04 | 71.47 | ↑$0.43 (0.61%) | 70.42 | 72.42 | 273.50K |
| 2024-11-29 | 72.46 | 71.46 | ↓$1.00 (-1.38%) | 71.37 | 72.66 | 144.89K |
| 2024-11-27 | 73.31 | 71.33 | ↓$1.98 (-2.70%) | 70.96 | 74.00 | 341.77K |
| 2024-11-26 | 73.79 | 72.22 | ↓$1.57 (-2.13%) | 71.67 | 73.98 | 268.45K |
| 2024-11-25 | 72.24 | 74.75 | ↑$2.51 (3.47%) | 72.24 | 75.55 | 358.57K |
| 2024-11-22 | 69.47 | 70.67 | ↑$1.20 (1.73%) | 68.88 | 70.83 | 336.79K |
| 2024-11-21 | 69.14 | 68.66 | ↓$0.48 (-0.69%) | 68.59 | 70.03 | 231.06K |
| 2024-11-20 | 68.58 | 68.68 | ↑$0.10 (0.15%) | 68.30 | 69.33 | 277.84K |
| 2024-11-19 | 67.94 | 68.90 | ↑$0.96 (1.41%) | 67.21 | 69.18 | 222.71K |
| 2024-11-18 | 69.47 | 68.20 | ↓$1.27 (-1.83%) | 68.10 | 69.86 | 346.19K |
| 2024-11-15 | 69.82 | 69.45 | ↓$0.37 (-0.53%) | 69.00 | 70.04 | 232.61K |
| 2024-11-14 | 70.46 | 69.95 | ↓$0.51 (-0.72%) | 69.66 | 71.23 | 313.66K |
| 2024-11-13 | 70.49 | 69.86 | ↓$0.63 (-0.89%) | 69.73 | 71.12 | 394.91K |
| 2024-11-12 | 71.52 | 69.16 | ↓$2.36 (-3.30%) | 69.08 | 71.68 | 378.38K |
| 2024-11-11 | 73.55 | 72.27 | ↓$1.28 (-1.74%) | 72.23 | 73.92 | 258.80K |
| 2024-11-08 | 71.44 | 72.91 | ↑$1.47 (2.06%) | 71.28 | 73.28 | 308K |
Create an account or log in to view more rows.
$GRBK search and destroy bears!!
$GRBK we need more volume
$GRBK I love you!
$GRBK more calls coming in
$GRBK Going up
$GRBK very nice
$GRBK buy the dip…smfh
$GRBK I’m selling y’all have fun bag holding
$GRBK Starting a small position
$GRBK gets me every time lol