Green Brick Partners, Inc. (GRBK-PA) NYSE

23.90

-0.03(-0.13%)

Updated at August 18 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202523.7223.9323.9323.9423.721,137
August 14, 202524.0623.9323.9324.0623.82,822
August 13, 20252424.1124.1124.14243,107
August 12, 202524.3242424.35243,370
August 11, 202524.3224.2524.2524.4424.2988
August 08, 202524.3424.1524.1524.3424.155,516
August 07, 202524.2524.1624.1624.2524.16979
August 06, 202524.2524.2524.2524.4524.252,472
August 05, 20252423.9723.9724.4823.97991
August 04, 202524.0624.124.124.2224.033,011
August 01, 202523.9624.324.324.4523.967,470
July 31, 202523.9423.9623.9624.0523.946,373
July 30, 202523.9523.9523.9523.9623.9795
July 29, 20252423.9523.9524.0323.952,465
July 28, 202524.0224.0424.0424.34243,017
July 25, 202524.2624.1624.1624.3424.023,677
July 24, 202524.1924.2524.2524.4224.033,713
July 23, 202524.4524.324.324.4524.071,600
July 22, 202523.824.2824.2824.4923.85,579
July 21, 202523.7223.823.824.2923.695,013
July 18, 202523.6123.6523.6523.823.611,254
July 17, 202523.623.7823.7823.7823.6822
July 16, 202523.623.623.623.623.6539
July 15, 202523.623.6523.6523.9723.62,500
July 14, 202524.2623.5323.5324.2623.4515,510
July 11, 202524.0223.8123.8124.0523.812,985
July 10, 202523.7523.7723.7723.7723.751,685
July 09, 202523.623.4523.4523.623.43,015
July 08, 202523.523.5923.5923.5923.44,671
July 07, 202523.9423.6823.6823.9423.41799
July 03, 202523.6523.6623.6623.9323.314,695
July 02, 202523.423.3523.3523.5323.356,566
July 01, 202523.6523.3723.3724.0323.2611,816
June 30, 202523.9723.5523.5523.9723.5412,695
June 27, 202524.223.623.624.223.52,315
June 26, 20252423.523.52423.385,970
June 25, 202523.4623.623.623.7423.362,596
June 24, 202523.623.2323.2323.623.233,874
June 23, 202523.4223.623.623.623.4857
June 20, 202523.7523.523.523.7523.49,167
June 18, 202523.3923.4523.4523.523.342,077
June 17, 202523.523.5123.5123.7523.294,029
June 16, 202523.523.4523.4523.8423.191,767
June 13, 202523.5623.3423.3423.5623.342,212
June 12, 202523.7723.4823.4823.7723.352,267
June 11, 202523.2623.1923.1923.3823.184,678
June 10, 202523.2923.2823.2823.523.281,152
June 09, 202523.5523.4923.4923.6823.425,826
June 06, 202523.4523.5523.5523.5523.451,805
June 05, 202524.1723.4523.4524.1723.4512,759
June 04, 202523.823.4723.4723.823.459,009
June 03, 202523.7523.4523.4523.7523.185,062
June 02, 202523.223.4823.4824.4523.28,123
May 30, 202523.0323.3523.3523.6423.037,015
May 29, 20252323.2322.8723.38233,577
May 28, 202522.5123.122.7423.122.513,945
May 27, 202522.422.4322.0822.4322.41,136
May 23, 202522.0822.1322.1322.4322.083,266
May 22, 202522.122.1822.1822.1822.092,454
May 21, 20252221.9921.9922.0121.991,634
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved