GRBK

Green Brick Partners Historical Data

GRBK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 25.70 0.31 1.22% 25.55 25.99 25.17 651,517
Oct 22 2021 25.39 0.57 2.3% 24.90 26.3186 24.87 987,343
Oct 21 2021 24.82 1.24 5.26% 23.54 25.00 23.20 1,310,491
Oct 20 2021 23.58 1.96 9.07% 21.66 24.47 21.65 4,456,603
Oct 19 2021 21.62 -0.17 -0.78% 21.98 22.11 21.48 209,694
Oct 18 2021 21.79 0.45 2.11% 21.20 21.79 21.15 295,701
Oct 15 2021 21.34 -0.63 -2.87% 22.31 22.44 21.33 414,123
Oct 14 2021 21.97 0.16 0.73% 21.20 22.17 21.15 600,185
Oct 13 2021 21.81 0.40 1.87% 21.43 21.86 21.29 797,462
Oct 12 2021 21.41 -0.28 -1.29% 21.57 21.7309 21.39 406,620
Oct 11 2021 21.69 0.24 1.12% 21.47 21.8699 21.41 359,619
Oct 08 2021 21.45 0.51 2.44% 21.00 21.5056 20.74 623,048
Oct 07 2021 20.94 0.57 2.8% 20.63 21.265 20.63 296,502
Oct 06 2021 20.37 0.03 0.15% 20.21 20.49 19.82 308,751
Oct 05 2021 20.34 -0.27 -1.31% 20.49 20.77 20.12 619,977
Oct 04 2021 20.61 -0.24 -1.15% 20.78 20.80 20.33 231,366
Oct 01 2021 20.85 0.33 1.61% 20.63 21.07 20.52 308,806
Sep 30 2021 20.52 -0.68 -3.21% 21.35 21.39 20.51 243,812
Sep 29 2021 21.20 0.01 0.05% 21.34 21.71 21.14 265,057
Sep 28 2021 21.19 -0.57 -2.62% 21.53 21.74 20.97 281,713
Sep 27 2021 21.76 0.39 1.82% 21.17 22.08 20.88 412,011
Sep 24 2021 21.37 -0.21 -0.97% 21.46 21.74 21.02 281,866
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 06 2021 24.67 0.00 +0.00% 25.03 25.05 24.43 0
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
Aug 23 2021 24.81 -0.32 -1.27% 25.21 25.24 24.09 270,245
Aug 20 2021 25.13 0.76 3.12% 24.33 25.46 24.33 324,425
Aug 19 2021 24.37 -0.03 -0.12% 23.88 24.76 23.6309 226,432
Aug 18 2021 24.40 -0.19 -0.77% 23.80 25.18 23.80 242,687
Aug 17 2021 24.59 -1.26 -4.87% 25.50 25.505 24.52 467,976
Aug 16 2021 25.85 0.01 0.04% 25.72 26.29 25.3101 184,193
Aug 13 2021 25.84 -0.33 -1.26% 26.405 26.4251 25.46 192,850
Aug 12 2021 26.17 -0.75 -2.79% 27.00 27.35 26.02 323,212
Aug 11 2021 26.92 1.45 5.69% 25.78 26.98 25.59 536,867
Aug 10 2021 25.47 0.56 2.25% 25.05 25.77 24.875 215,493
Aug 09 2021 24.91 -0.27 -1.07% 25.06 25.42 24.58 220,581
Aug 06 2021 25.18 -0.34 -1.33% 25.61 25.96 24.85 342,913
Aug 05 2021 25.52 1.11 4.55% 24.74 25.56 24.64 540,177
Aug 04 2021 24.41 -1.42 -5.5% 26.275 26.5495 23.28 942,694
Aug 03 2021 25.83 0.42 1.65% 25.65 25.91 25.10 651,409
Aug 02 2021 25.41 0.34 1.36% 25.29 25.70 25.11 276,033
Jul 30 2021 25.07 0.04 0.16% 24.81 25.37 24.6041 332,253
Jul 29 2021 25.03 1.64 7.01% 23.59 25.47 23.59 532,261
Jul 28 2021 23.39 -0.16 -0.68% 23.61 24.09 23.1301 356,748


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.