Green Brick Partners Inc (GRBK) Historical Stock Data
68.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRBK is down -0.12% a day on average. There have been 14 days where Green Brick Partners Inc closed green and 16 days where GRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 71.89 | 71.18 | ↓$0.71 (-0.99%) | 70.84 | 73.14 | 424.42K |
| 2024-11-06 | 73.20 | 71.73 | ↓$1.47 (-2.01%) | 69.61 | 73.20 | 498.25K |
| 2024-11-05 | 70.11 | 72.39 | ↑$2.28 (3.25%) | 69.77 | 72.40 | 313.20K |
| 2024-11-04 | 68.25 | 70.09 | ↑$1.84 (2.70%) | 68.25 | 71.39 | 496.01K |
| 2024-11-01 | 69.74 | 68.51 | ↓$1.23 (-1.76%) | 66.67 | 70.59 | 710.86K |
| 2024-10-31 | 70.00 | 69.01 | ↓$0.99 (-1.41%) | 67.21 | 72.35 | 0.98M |
| 2024-10-30 | 75.00 | 76.15 | ↑$1.15 (1.53%) | 74.85 | 77.32 | 367.01K |
| 2024-10-29 | 72.03 | 75.48 | ↑$3.45 (4.79%) | 71.00 | 75.93 | 462.50K |
| 2024-10-28 | 76.05 | 76.61 | ↑$0.56 (0.74%) | 76.05 | 77.13 | 267.73K |
| 2024-10-25 | 76.28 | 74.96 | ↓$1.32 (-1.73%) | 74.93 | 76.71 | 340.09K |
| 2024-10-24 | 76.63 | 75.77 | ↓$0.86 (-1.12%) | 75.62 | 77.65 | 350.31K |
| 2024-10-23 | 75.61 | 76.15 | ↑$0.54 (0.71%) | 75.20 | 76.85 | 253.19K |
| 2024-10-22 | 78.75 | 76.09 | ↓$2.66 (-3.38%) | 76.07 | 78.88 | 359.72K |
| 2024-10-21 | 83.56 | 79.56 | ↓$4.00 (-4.79%) | 79.37 | 83.56 | 391.79K |
| 2024-10-18 | 82.59 | 83.57 | ↑$0.98 (1.19%) | 81.90 | 84.19 | 302.58K |
| 2024-10-17 | 83.85 | 82.02 | ↓$1.83 (-2.18%) | 81.86 | 84.22 | 354.14K |
| 2024-10-16 | 82.74 | 83.77 | ↑$1.03 (1.24%) | 82.42 | 84.66 | 357.64K |
| 2024-10-15 | 82.00 | 81.58 | ↓$0.42 (-0.51%) | 81.50 | 83.16 | 290.04K |
| 2024-10-14 | 79.76 | 81.50 | ↑$1.74 (2.18%) | 79.72 | 81.72 | 303.86K |
| 2024-10-11 | 77.01 | 79.39 | ↑$2.38 (3.09%) | 77.01 | 79.45 | 438.60K |
| 2024-10-10 | 76.73 | 76.92 | ↑$0.19 (0.25%) | 76.00 | 77.48 | 242.03K |
Create an account or log in to view more rows.
$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
$GRBK it's going down??