GRBK Quote, Trading Chart, Green Brick Partners Inc.
Stock Information
Get GRBK Alerts
News, Short Squeeze, Breakout and More Instantly...
GRBK Quote
Last: | $31.89 |
Change Percent: | 3.3% |
Open: | $31.05 |
Previous Close: | $31.89 |
High: | $32.22 |
Low: | $30.57 |
Volume: | 669,445 |
Last Trade Date Time: | 12/10/2021 04:55:42 pm |
Quotes are delayed by 15 to 20 minutes. |
GRBK Chart
Last Twenty Trading Days
Date: | 2021-12-10 |
Open: | $31.05 |
Close: | $31.89 |
High: | $32.22 |
Low: | $30.57 |
Volume: | 669,445 |
Date: | 2021-12-09 |
Open: | $31.75 |
Close: | $30.87 |
High: | $31.91 |
Low: | $30.65 |
Volume: | 416,578 |
Date: | 2021-12-08 |
Open: | $31.33 |
Close: | $31.74 |
High: | $31.94 |
Low: | $30.8 |
Volume: | 381,216 |
Date: | 2021-12-07 |
Open: | $31.26 |
Close: | $31.24 |
High: | $31.68 |
Low: | $30.4601 |
Volume: | 816,556 |
Date: | 2021-12-06 |
Open: | $28.19 |
Close: | $30.54 |
High: | $30.67 |
Low: | $27.7 |
Volume: | 1,173,303 |
Date: | 2021-12-03 |
Open: | $27.48 |
Close: | $27.47 |
High: | $27.645 |
Low: | $26.6 |
Volume: | 728,767 |
Date: | 2021-12-02 |
Open: | $25.16 |
Close: | $27.24 |
High: | $27.41 |
Low: | $25.16 |
Volume: | 780,765 |
Date: | 2021-12-01 |
Open: | $25.49 |
Close: | $25.15 |
High: | $26.2 |
Low: | $25.09 |
Volume: | 330,826 |
Date: | 2021-11-30 |
Open: | $25.8 |
Close: | $24.95 |
High: | $26.4 |
Low: | $24.84 |
Volume: | 537,005 |
Date: | 2021-11-29 |
Open: | $26.34 |
Close: | $26.01 |
High: | $26.34 |
Low: | $24.815 |
Volume: | 558,543 |
Date: | 2021-11-26 |
Open: | $25.72 |
Close: | $25.98 |
High: | $26.26 |
Low: | $25.2 |
Volume: | 305,209 |
Date: | 2021-11-25 |
Open: | $26.67 |
Close: | $26.28 |
High: | $26.83 |
Low: | $26.25 |
Volume: | 155,917 |
Date: | 2021-11-24 |
Open: | $26.67 |
Close: | $26.28 |
High: | $26.83 |
Low: | $26.25 |
Volume: | 155,917 |
Date: | 2021-11-23 |
Open: | $26.9 |
Close: | $26.93 |
High: | $27 |
Low: | $26.35 |
Volume: | 325,253 |
Date: | 2021-11-22 |
Open: | $27.18 |
Close: | $26.69 |
High: | $27.3 |
Low: | $26.27 |
Volume: | 334,582 |
Date: | 2021-11-19 |
Open: | $26.75 |
Close: | $27.22 |
High: | $27.91 |
Low: | $26.75 |
Volume: | 367,550 |
Date: | 2021-11-18 |
Open: | $27.2 |
Close: | $26.99 |
High: | $27.49 |
Low: | $26.35 |
Volume: | 267,305 |
Date: | 2021-11-17 |
Open: | $26.81 |
Close: | $26.85 |
High: | $26.98 |
Low: | $26.46 |
Volume: | 235,667 |
Date: | 2021-11-16 |
Open: | $26.7 |
Close: | $26.97 |
High: | $27.13 |
Low: | $26.3949 |
Volume: | 198,530 |
Date: | 2021-11-15 |
Open: | $27 |
Close: | $26.66 |
High: | $27.09 |
Low: | $26.35 |
Volume: | 329,312 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.