Green Brick Partners (NY: GRBK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	73.20	73.20	69.61	71.73	498,254	-0.66(-0.91%)
Nov 05, 2024	70.11	72.40	69.77	72.39	313,196	+2.30(+3.28%)
Nov 04, 2024	68.25	71.39	68.25	70.09	496,014	+1.58(+2.31%)
Nov 01, 2024	69.74	70.59	66.67	68.51	710,863	-0.50(-0.72%)
Oct 31, 2024	70.00	72.35	67.21	69.01	979,795	-7.14(-9.38%)
Oct 30, 2024	75.00	77.32	74.85	76.15	367,014	+0.67(+0.89%)
Oct 29, 2024	72.03	75.93	72.00	75.48	462,496	-1.13(-1.48%)
Oct 28, 2024	76.05	77.13	76.05	76.61	267,733	+1.65(+2.20%)
Oct 25, 2024	76.28	76.71	74.93	74.96	340,089	-0.81(-1.07%)
Oct 24, 2024	76.63	77.65	75.62	75.77	350,314	-0.38(-0.50%)
Oct 23, 2024	75.61	76.85	75.20	76.15	253,193	+0.06(+0.08%)
Oct 22, 2024	78.75	78.88	76.07	76.09	367,429	-3.47(-4.36%)
Oct 21, 2024	83.56	83.56	79.37	79.56	391,790	-4.01(-4.80%)
Oct 18, 2024	82.59	84.19	81.90	83.57	302,602	+1.55(+1.89%)
Oct 17, 2024	83.85	84.22	81.86	82.02	354,135	-1.75(-2.09%)
Oct 16, 2024	82.74	84.66	82.42	83.77	357,636	+2.19(+2.68%)
Oct 15, 2024	82.00	83.16	81.50	81.58	290,040	+0.08(+0.10%)
Oct 14, 2024	79.76	81.72	79.72	81.50	303,862	+2.11(+2.66%)
Oct 11, 2024	77.01	79.45	77.01	79.39	438,596	+2.47(+3.21%)
Oct 10, 2024	76.73	77.48	76.00	76.92	242,033	-1.02(-1.31%)
Oct 09, 2024	78.87	79.14	77.87	77.94	235,324	-0.93(-1.18%)
Oct 08, 2024	78.68	79.89	77.99	78.87	206,275	+0.39(+0.50%)
Oct 07, 2024	78.53	78.87	77.29	78.48	231,711	-0.88(-1.11%)
Oct 04, 2024	81.96	82.68	78.65	79.36	280,817	-1.84(-2.27%)
Oct 03, 2024	81.19	82.29	80.38	81.20	195,723	-0.37(-0.45%)
Oct 02, 2024	82.23	82.82	80.78	81.57	191,422	-1.29(-1.56%)
Oct 01, 2024	83.68	84.04	81.81	82.86	253,955	-0.66(-0.79%)
Sep 30, 2024	82.46	83.62	82.01	83.52	252,585	+0.51(+0.61%)
Sep 27, 2024	81.86	84.21	81.14	83.01	351,503	+2.47(+3.07%)
Sep 26, 2024	81.83	82.35	80.29	80.54	279,491	-0.17(-0.21%)
Sep 25, 2024	81.60	82.16	80.61	80.71	430,406	-1.14(-1.39%)
Sep 24, 2024	81.75	82.15	80.46	81.85	371,188	+0.01(+0.01%)
Sep 23, 2024	81.03	82.19	80.40	81.84	306,111	+1.73(+2.16%)
Sep 20, 2024	81.38	82.11	80.10	80.11	1,613,557	-3.00(-3.61%)
Sep 19, 2024	83.12	83.41	81.46	83.11	440,911	+2.47(+3.06%)
Sep 18, 2024	81.00	83.33	79.67	80.64	381,242	+0.08(+0.10%)
Sep 17, 2024	80.64	81.66	79.64	80.56	366,144	+0.88(+1.10%)
Sep 16, 2024	79.51	80.00	78.00	79.68	357,931	+0.90(+1.14%)
Sep 13, 2024	77.11	79.67	77.08	78.78	407,965	+3.16(+4.18%)
Sep 12, 2024	73.49	76.37	73.49	75.62	286,160	+2.09(+2.84%)
Sep 11, 2024	72.42	73.87	71.25	73.53	370,112	+0.37(+0.51%)
Sep 10, 2024	74.19	75.42	72.25	73.16	399,893	-0.60(-0.81%)
Sep 09, 2024	74.04	75.10	73.30	73.76	390,120	-0.36(-0.49%)
Sep 06, 2024	75.90	77.51	74.09	74.12	439,025	-1.17(-1.55%)
Sep 05, 2024	75.48	76.24	74.79	75.29	266,318	-0.08(-0.11%)
Sep 04, 2024	75.54	76.20	73.81	75.37	420,535	-0.63(-0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.