GRBK

Green Brick Partners Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Green Brick Partners Inc GRBK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.34 -1.55% 21.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
21.77 21.53 22.34 21.58 21.92
more quote information »

GRBK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.3423.1621.5322.58535,923-0.76-3.4%
1 Month25.3325.8721.5323.35350,792-3.75-14.8%
3 Months22.8027.3520.8523.70358,891-1.22-5.35%
6 Months21.9128.0320.0623.95680,373-0.33-1.51%
1 Year17.1428.0315.3722.60626,0034.4425.9%
3 Years9.8528.035.660619.19299,54511.73119.09%
5 Years8.0628.035.660617.80212,09813.52167.74%

GRBK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 21.58 -0.34 -1.55% 21.77 22.34 21.53 521,722
Sep 22 2021 21.92 -0.32 -1.44% 22.46 22.87 21.85 677,936
Sep 21 2021 22.24 -0.14 -0.63% 22.50 22.60 21.9457 219,232
Sep 20 2021 22.38 -0.72 -3.12% 22.37 22.63 22.01 463,206
Sep 17 2021 23.10 0.26 1.14% 22.73 23.16 22.35 1,006,270
Sep 16 2021 22.84 0.42 1.87% 22.34 23.07 22.2301 312,973
Sep 15 2021 22.42 0.21 0.95% 22.21 22.50 21.8405 364,101
Sep 14 2021 22.21 -0.41 -1.81% 23.00 23.00 22.04 326,829
Sep 13 2021 22.62 -0.47 -2.04% 23.485 23.485 22.04 511,435
Sep 10 2021 23.09 -0.29 -1.24% 23.60 23.65 23.04 251,395
Sep 09 2021 23.38 -0.21 -0.89% 23.73 23.9676 23.38 232,596
Sep 08 2021 23.59 -0.79 -3.24% 24.03 24.03 23.44 308,298
Sep 07 2021 24.38 -0.29 -1.18% 24.62 25.00 24.23 540,511
Sep 03 2021 24.67 -0.49 -1.95% 25.03 25.05 24.43 197,595
Sep 02 2021 25.16 -0.49 -1.91% 25.87 25.87 25.09 196,321
Sep 01 2021 25.65 0.66 2.64% 25.11 25.75 24.931 211,666
Aug 31 2021 24.99 -0.39 -1.54% 25.37 25.80 24.915 185,664
Aug 30 2021 25.38 -0.06 -0.24% 25.41 25.52 24.80 160,353
Aug 27 2021 25.44 0.71 2.87% 24.71 25.6858 24.71 230,245
Aug 26 2021 24.73 -0.55 -2.18% 25.33 25.33 24.45 268,428
Aug 25 2021 25.28 0.26 1.04% 25.11 25.4723 24.96 196,585
Aug 24 2021 25.02 0.21 0.85% 24.86 25.42 24.82 293,082
See More Historical Prices »


Your Recent History
NASDAQ
GRBK
Green Bric..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.