Register for real-time alerts, custom portfolio, and market movers
GRBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 55.99 | 0.14 | 0.25% | 55.87 | 56.50 | 55.63 | 291,122 |
| May 09 2024 | 55.85 | 0.14 | 0.25% | 55.69 | 56.105 | 55.3525 | 324,636 |
| May 08 2024 | 55.71 | -0.46 | -0.82% | 55.58 | 56.11 | 55.14 | 476,498 |
| May 07 2024 | 56.17 | -0.23 | -0.41% | 56.40 | 56.85 | 56.1361 | 326,465 |
| May 06 2024 | 56.40 | -0.24 | -0.42% | 57.31 | 57.65 | 55.915 | 456,254 |
| May 03 2024 | 56.64 | 1.61 | 2.93% | 57.07 | 59.39 | 56.34 | 529,421 |
| May 02 2024 | 55.03 | -0.02 | -0.04% | 56.24 | 56.695 | 53.01 | 513,221 |
| May 01 2024 | 55.05 | 0.92 | 1.70% | 54.11 | 56.68 | 53.5284 | 425,968 |
| Apr 30 2024 | 54.13 | -2.13 | -3.79% | 55.68 | 56.035 | 54.09 | 397,017 |
| Apr 29 2024 | 56.26 | 0.67 | 1.21% | 56.02 | 56.44 | 55.455 | 346,723 |
| Apr 26 2024 | 55.59 | 1.13 | 2.07% | 54.84 | 55.94 | 54.715 | 284,929 |
| Apr 25 2024 | 54.46 | 0.15 | 0.28% | 52.995 | 54.60 | 52.38 | 318,068 |
| Apr 24 2024 | 54.31 | -0.34 | -0.62% | 54.74 | 55.29 | 53.91 | 184,895 |
| Apr 23 2024 | 54.65 | 2.21 | 4.21% | 52.73 | 55.0599 | 52.44 | 398,266 |
| Apr 22 2024 | 52.44 | 0.10 | 0.19% | 52.49 | 53.08 | 51.84 | 251,266 |
| Apr 19 2024 | 52.34 | 0.37 | 0.71% | 51.96 | 53.00 | 51.76 | 263,822 |
| Apr 18 2024 | 51.97 | -0.16 | -0.31% | 53.11 | 53.76 | 51.95 | 362,859 |
| Apr 17 2024 | 52.13 | -1.15 | -2.16% | 53.98 | 53.98 | 51.83 | 464,812 |
| Apr 16 2024 | 53.28 | -1.55 | -2.83% | 53.26 | 54.09 | 53.12 | 277,096 |
| Apr 15 2024 | 54.83 | -0.88 | -1.58% | 55.91 | 56.235 | 54.72 | 272,708 |
| Apr 12 2024 | 55.71 | -0.39 | -0.70% | 55.80 | 56.144 | 55.33 | 239,760 |
| Apr 11 2024 | 56.10 | 0.01 | 0.02% | 56.00 | 56.56 | 55.64 | 278,234 |
| Apr 10 2024 | 56.09 | -2.35 | -4.02% | 56.50 | 56.55 | 55.47 | 488,749 |
| Apr 09 2024 | 58.44 | 0.30 | 0.52% | 58.63 | 58.63 | 57.21 | 270,049 |
| Apr 08 2024 | 58.14 | -0.07 | -0.12% | 58.53 | 58.62 | 57.80 | 190,893 |
| Apr 05 2024 | 58.21 | -0.02 | -0.03% | 58.33 | 59.17 | 58.19 | 248,910 |
| Apr 04 2024 | 58.23 | -0.82 | -1.39% | 59.86 | 59.98 | 57.76 | 299,245 |
| Apr 03 2024 | 59.05 | 0.37 | 0.63% | 58.16 | 59.33 | 58.16 | 237,987 |
| Apr 02 2024 | 58.68 | -1.63 | -2.70% | 58.29 | 59.09 | 57.64 | 371,734 |
| Apr 01 2024 | 60.31 | 0.08 | 0.13% | 60.41 | 60.79 | 59.52 | 314,270 |
| Mar 28 2024 | 60.23 | 0.46 | 0.77% | 59.88 | 61.615 | 59.86 | 440,276 |
| Mar 27 2024 | 59.77 | 1.18 | 2.01% | 59.29 | 59.84 | 58.80 | 253,441 |
| Mar 26 2024 | 58.59 | -0.41 | -0.69% | 59.33 | 59.7999 | 58.43 | 232,456 |
| Mar 25 2024 | 59.00 | 0.01 | 0.02% | 59.22 | 59.66 | 58.80 | 204,094 |
| Mar 22 2024 | 58.99 | 0.27 | 0.46% | 59.21 | 59.44 | 58.62 | 222,911 |
| Mar 21 2024 | 58.72 | 0.73 | 1.26% | 58.69 | 59.19 | 58.34 | 364,292 |
| Mar 20 2024 | 57.99 | 1.44 | 2.55% | 56.55 | 58.20 | 56.10 | 383,012 |
| Mar 19 2024 | 56.55 | 1.64 | 2.99% | 54.88 | 57.05 | 54.71 | 385,016 |
| Mar 18 2024 | 54.91 | 0.30 | 0.55% | 54.64 | 55.405 | 53.75 | 336,346 |
| Mar 15 2024 | 54.61 | 0.64 | 1.19% | 53.60 | 55.28 | 53.60 | 1,364,480 |
| Mar 14 2024 | 53.97 | -0.99 | -1.80% | 54.50 | 55.36 | 52.96 | 473,395 |
| Mar 13 2024 | 54.96 | 1.46 | 2.73% | 54.21 | 55.67 | 54.13 | 347,033 |
| Mar 12 2024 | 53.50 | 1.14 | 2.18% | 52.22 | 53.51 | 51.66 | 212,046 |
| Mar 11 2024 | 52.36 | -0.20 | -0.38% | 52.40 | 52.51 | 51.50 | 365,991 |
| Mar 08 2024 | 52.56 | -0.10 | -0.19% | 53.09 | 53.74 | 51.98 | 318,460 |
| Mar 07 2024 | 52.66 | 0.61 | 1.17% | 52.60 | 54.684 | 52.48 | 455,794 |
| Mar 06 2024 | 52.05 | 0.32 | 0.62% | 51.87 | 52.15 | 51.12 | 489,900 |
| Mar 05 2024 | 51.73 | -0.12 | -0.23% | 51.66 | 53.085 | 51.475 | 580,511 |
| Mar 04 2024 | 51.85 | -2.76 | -5.05% | 55.23 | 55.23 | 51.045 | 1,122,508 |
| Mar 01 2024 | 54.61 | -3.89 | -6.65% | 52.36 | 54.70 | 50.67 | 1,296,169 |
| Feb 29 2024 | 58.50 | 1.43 | 2.51% | 57.90 | 59.36 | 57.74 | 640,975 |
| Feb 28 2024 | 57.07 | -0.20 | -0.35% | 56.91 | 57.935 | 56.51 | 275,429 |
| Feb 27 2024 | 57.27 | -0.08 | -0.14% | 57.92 | 58.2899 | 56.95 | 409,602 |
| Feb 26 2024 | 57.35 | 0.17 | 0.30% | 57.16 | 58.34 | 56.925 | 298,933 |
| Feb 23 2024 | 57.18 | 1.31 | 2.34% | 56.01 | 57.555 | 56.01 | 264,746 |
| Feb 22 2024 | 55.87 | 0.32 | 0.58% | 55.61 | 56.32 | 55.51 | 184,864 |
| Feb 21 2024 | 55.55 | 1.17 | 2.15% | 54.63 | 55.865 | 54.63 | 307,090 |
| Feb 20 2024 | 54.38 | -0.08 | -0.15% | 53.67 | 54.41 | 53.33 | 146,097 |
| Feb 16 2024 | 54.46 | -0.78 | -1.41% | 54.27 | 54.89 | 54.09 | 211,304 |
| Feb 15 2024 | 55.24 | 1.04 | 1.92% | 54.66 | 55.48 | 54.01 | 283,590 |
| Feb 14 2024 | 54.20 | 1.17 | 2.21% | 54.06 | 54.3952 | 53.19 | 237,969 |
| Feb 13 2024 | 53.03 | -2.06 | -3.74% | 52.50 | 53.20 | 51.76 | 288,594 |
| Feb 12 2024 | 55.09 | 1.70 | 3.18% | 53.63 | 55.97 | 53.51 | 283,069 |
