Green Brick Partners Inc (GRBK) Historical Stock Data
54.46 ↑0.15 (0.28%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GRBK is down -0.04% a day on average. There have been 12 days where Green Brick Partners Inc closed green and 18 days where GRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 53.49 | 54.46 | ↑$0.97 (1.81%) | 52.38 | 54.60 | 320.92K |
| 2024-04-24 | 54.74 | 54.31 | ↓$0.43 (-0.79%) | 53.91 | 55.29 | 184.90K |
| 2024-04-23 | 52.73 | 54.65 | ↑$1.92 (3.64%) | 52.44 | 55.06 | 398.27K |
| 2024-04-22 | 52.49 | 52.44 | ↓$0.05 (-0.10%) | 51.84 | 53.08 | 251.45K |
| 2024-04-19 | 51.96 | 52.34 | ↑$0.38 (0.73%) | 51.76 | 53.00 | 263.82K |
| 2024-04-18 | 53.11 | 51.97 | ↓$1.14 (-2.15%) | 51.95 | 53.76 | 362.86K |
| 2024-04-17 | 53.98 | 52.13 | ↓$1.85 (-3.43%) | 51.83 | 53.98 | 464.81K |
| 2024-04-16 | 54.23 | 53.28 | ↓$0.95 (-1.75%) | 53.12 | 54.23 | 293.64K |
| 2024-04-15 | 55.91 | 54.83 | ↓$1.08 (-1.93%) | 54.72 | 56.24 | 272.71K |
| 2024-04-12 | 55.80 | 55.71 | ↓$0.09 (-0.16%) | 55.33 | 56.14 | 239.76K |
| 2024-04-11 | 56.00 | 56.10 | ↑$0.10 (0.18%) | 55.64 | 56.56 | 278.23K |
| 2024-04-10 | 56.10 | 56.09 | ↓$0.01 (-0.02%) | 55.00 | 56.55 | 521.19K |
| 2024-04-09 | 58.63 | 58.44 | ↓$0.19 (-0.32%) | 57.21 | 58.63 | 270.05K |
| 2024-04-08 | 58.53 | 58.14 | ↓$0.39 (-0.67%) | 57.80 | 58.62 | 191.06K |
| 2024-04-05 | 58.33 | 58.21 | ↓$0.12 (-0.21%) | 58.19 | 59.17 | 249.07K |
| 2024-04-04 | 59.86 | 58.23 | ↓$1.63 (-2.72%) | 57.76 | 59.98 | 299.25K |
| 2024-04-03 | 58.16 | 59.05 | ↑$0.89 (1.53%) | 58.16 | 59.33 | 238.01K |
| 2024-04-02 | 59.38 | 58.68 | ↓$0.70 (-1.18%) | 57.64 | 59.38 | 386.56K |
| 2024-04-01 | 60.41 | 60.31 | ↓$0.10 (-0.17%) | 59.52 | 60.79 | 314.27K |
| 2024-03-28 | 59.88 | 60.23 | ↑$0.35 (0.58%) | 59.86 | 61.62 | 440.28K |
| 2024-03-27 | 59.29 | 59.77 | ↑$0.48 (0.81%) | 58.80 | 59.84 | 253.90K |
| 2024-03-26 | 59.33 | 58.59 | ↓$0.74 (-1.25%) | 58.43 | 59.80 | 232.46K |
| 2024-03-25 | 59.22 | 59.00 | ↓$0.22 (-0.37%) | 58.80 | 59.66 | 204.50K |
| 2024-03-22 | 59.21 | 58.99 | ↓$0.22 (-0.37%) | 58.62 | 59.44 | 222.91K |
| 2024-03-21 | 58.69 | 58.72 | ↑$0.03 (0.05%) | 58.34 | 59.19 | 364.21K |
| 2024-03-20 | 56.55 | 57.99 | ↑$1.44 (2.55%) | 56.10 | 58.20 | 383.08K |
| 2024-03-19 | 54.88 | 56.55 | ↑$1.67 (3.04%) | 54.71 | 57.05 | 385.02K |
| 2024-03-18 | 54.64 | 54.91 | ↑$0.27 (0.49%) | 53.75 | 55.41 | 336.35K |
| 2024-03-15 | 53.60 | 54.61 | ↑$1.01 (1.88%) | 53.60 | 55.28 | 1.38M |
| 2024-03-14 | 54.50 | 53.97 | ↓$0.53 (-0.97%) | 52.96 | 55.36 | 473.60K |
Create an account or log in to view more rows.
$GRBK I’m selling y’all have fun bag holding
$GRBK Starting a small position
$GRBK gets me every time lol
$GRBK it's going down??
$GRBK time to run
$GRBK buy and HODL
$GRBK we just getting started
$GRBK just go up
$GRBK Like if the Hedgies are fucked
$GRBK futes rippin