Green Brick Partners, Inc. (GRBK) NYSE

72.25

+1.74(+2.47%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202570.7572.2572.2572.5470.6252,900
September 25, 202570.0470.5170.5171.2969.66243,649
September 24, 202569.5870.5270.5271.2569.54175,132
September 23, 202569.869.8769.8770.4769.33283,920
September 22, 20257169.7969.797169.42258,289
September 19, 202572.0871.2671.2672.6370.87558,500
September 18, 202571.7372.6472.6472.8571.27241,000
September 17, 202572.6671.7971.7975.571.01206,800
September 16, 202573.2772.1572.1573.5271.78214,100
September 15, 202574.1173.0573.0574.1172.1190,835
September 12, 202574.2573.6273.6274.8473.42177,300
September 11, 202573.2475.2575.2575.3473.23222,119
September 10, 202574.2872.7272.7274.6671.8266,442
September 09, 202574.3673.7773.7774.872.38413,420
September 08, 202573.3874.8274.8274.8872.71273,527
September 05, 202573.6173.3873.3874.272.35298,348
September 04, 202569.9672.0372.0372.169.65205,446
September 03, 202568.6969.369.369.8568.29156,500
September 02, 202568.61696969.6168.61154,900
August 29, 20257069.8469.8470.1769.13161,462
August 28, 202569.9469.8769.8770.0968.72164,712
August 27, 202569.5769.6569.6570.1769.12127,330
August 26, 20257069.6269.6270.5869.49172,594
August 25, 202570.4470.270.270.8470.03174,741
August 22, 202567.8771.0471.0471.7567.19335,100
August 21, 202566.5367.0567.0567.2765.93179,613
August 20, 202568.9967.3567.3569.7367.17223,522
August 19, 202569.5969.1869.1870.4568.94198,051
August 18, 202569.4568.8168.8169.7568.56172,215
August 15, 202571.1369.2369.2371.4968.8279,146
August 14, 202569.4870.3470.3470.3769.02297,178
August 13, 202567.7470.9670.9671.5867.54356,114
August 12, 202565.6467.1367.1367.464.72266,308
August 11, 202565.1764.9464.9465.7563.46248,437
August 08, 202564.565.265.265.4764.45196,000
August 07, 202566.1864.4864.4866.664.29223,015
August 06, 202565.7365.3765.3766.1565.23216,209
August 05, 202565.2265.7265.7266.9264.85385,148
August 04, 202564.0864.4564.4564.9763.67313,541
August 01, 202562.4263.7463.7464.462.03483,152
July 31, 202562.2661.9461.9462.8560.77512,503
July 30, 202565.8963.7663.7666.0363.57322,927
July 29, 202567.1865.8265.8267.3165.27314,900
July 28, 202566.0266.866.866.8765.38245,527
July 25, 202566.0266.1566.1566.1764.8191,518
July 24, 202566.3365.4765.4766.3364.89231,800
July 23, 202567.6166.9866.9867.6166.14207,100
July 22, 202564.8567.2167.2167.8664.37365,000
July 21, 202564.1263.1463.1464.8262.95188,700
July 18, 202564.8963.5563.5564.9763.09194,100
July 17, 202564.7464.8664.8665.6964.56191,852
July 16, 202563.9464.7464.7465.4163.38207,952
July 15, 20256763.7663.7667.763.66222,244
July 14, 202566.366.666.666.9265.38198,209
July 11, 202565.966.8166.8167.3665.59253,343
July 10, 202566.3867.1567.1568.1765.88255,500
July 09, 202563.8166.466.466.6163.3271,386
July 08, 202563.3863.6263.6264.5762.93262,900
July 07, 202564.4663.4163.4164.9863.05222,500
July 03, 202565.9164.8564.8565.9164.56119,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved