Green Brick Partners Inc Historical Data - 2G1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.18	-0.307902839548	58.46	60.32	57.84	252	58.22413629	DE
4	4.04	7.44837758112	54.24	60.32	52.12	254	55.34980815	DE
12	-7.72	-11.696969697	66	69.959999	52.12	199	58.87854529	DE
26	-11.5	-16.4803668673	69.78	77.54	52.12	150	62.27403059	DE
52	9.9	20.4630012402	48.38	77.54	47.1	136	58.55198594	DE
156	37.89	185.826385483	20.39	77.54	16.68	143	42.96036117	DE
260	41.28	242.823529412	17	77.54	15.8	111	39.24331064	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	59.84	0	0.00	59.84	59.84	59.84	0
1738272420	59.84	2	3.46	59.84	59.84	59.84	5
1738186020	57.84	-2.16	-3.60	57.96	57.96	57.84	1000
1738099620	60	-0.32	-0.53	60	60	60	200
1738013220	60.32	1.86	3.18	60.32	60.32	60.32	4
1737754020	58.46	-0.5	-0.85	58.46	58.46	58.46	53
1737667620	58.96	0.88	1.52	59.48	59.48	58.66	92
1737581220	58.08	0	0.00	58.08	58.08	58.08	0
1737494820	58.08	0.44	0.76	57.66	58.08	57.66	56
1737408420	57.64	0.04	0.07	57.64	57.64	57.64	128
1737149220	57.6	0	0.00	57.6	57.6	57.6	0
1737062820	57.6	0.66	1.16	57.6	57.6	57.6	1
1736976420	56.94	1.56	2.82	56.94	56.94	56.94	1
1736890020	55.38	2.18	4.10	55.38	55.38	55.38	61
1736803620	53.2	0	0.00	53.2	53.2	53.2	0
1736544420	53.2	0.7	1.33	53.2	53.2	53.2	599
1736458020	52.5	0	0.00	52.5	52.5	52.5	0
1736371620	52.5	-1.4	-2.60	52.64	52.7	52.12	319
1736285220	53.9	0.38	0.71	53.88	53.9	53.08	365
1736198820	53.52	-1.62	-2.94	54.24	54.86	53.52	921
1735939620	55.14	0	0.00	55.14	55.14	55.14	0
1735853220	55.14	1.6	2.99	55.18	55.18	55.14	300
1735594020	53.54	-0.36	-0.67	53.54	53.54	53.54	5
1735334820	53.9	-0.88	-1.61	54.94	54.94	53.9	75
1734989220	54.78	0.96	1.78	55.2	55.2	54.78	150
1734730020	53.82	-0.72	-1.32	54.68	54.68	53.82	91
1734643620	54.54	-4.68	-7.90	56.08	56.12	54.5	359
1734557220	59.22	-0.64	-1.07	59.46	59.46	58.52	134
1734470820	59.86	-1.14	-1.87	60.46	61.28	59.86	1449
1734384420	61	-2.04	-3.24	61.58	61.58	61	259
1734125220	63.04	0.22	0.35	62.32	63.04	62.32	60
1734038820	62.82	-1.34	-2.09	62.82	62.82	62.82	100
1733952420	64.16	-0.84	-1.29	64.18	64.2	64.16	320
1733866020	65	1.3	2.04	65	65	65	31
1733779620	63.7	-1.52	-2.33	63.7	63.7	63.7	60
1733520420	65.22	0.4	0.62	63.7	65.22	63.7	25
1733434020	64.819998	-2.6	-3.86	64.62	64.819998	64.62	154
1733347620	67.42	0	0.00	67.42	67.42	67.42	0
1733261220	67.42	-1.4	-2.03	67.42	67.42	67.42	90
1733174820	68.819999	0.42	0.61	68.86	68.86	68.819999	325
1732915620	68.4	0	0.00	68.4	68.4	68.4	0
1732829220	68.4	0	0.00	68.4	68.4	68.4	0
1732742820	68.4	0.2	0.29	69.959999	69.959999	68.4	50
1732656420	68.2	0	0.00	68.2	68.2	68.2	0
1732570020	68.2	0.68	1.01	68.54	68.54	68.2	143
1732310820	67.52	0.62	0.93	66.78	67.52	66.78	230
1732224420	66.9	1.4	2.14	66.9	66.9	66.9	75
1732138020	65.5	0	0.00	65.5	65.5	65.5	0
1732051620	65.5	0	0.00	65.5	65.5	65.5	0
1731965220	65.5	-0.8	-1.21	65.239999	65.78	65.239999	86
1731705960	66.3	0.02	0.03	66.3	66.3	66.3	1
1731619560	66.28	1.72	2.66	66.5	66.5	66.28	23
1731533160	64.56	-0.68	-1.04	64.66	65.44	64.56	96
1731446820	65.239999	-3.64	-5.28	66.14	66.14	65.22	203
1731360420	68.88	2.88	4.36	69.12	69.12	68.88	61
1731101220	66	-0.12	-0.18	66	66	66	12
1731014760	66.12	0	0.00	66.12	66.12	66.12	0
1730928360	66.12	1.54	2.38	69.319999	69.319999	65.959998	292
1730841960	64.58	0	0.00	64.58	64.58	64.58	0
1730755560	64.58	2.34	3.76	62.42	64.58	62.4	526

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Green Brick Partners Inc (2G1)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Green Brick Partners Inc (2G1) Historical

Green Brick Partners Inc (2G1)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free