Green Brick Partners, Inc. - Common Stock (GRBK)

73.66
-4.03 (-5.19%)
NYSE · Last Trade: Feb 28th, 10:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Green Brick Partners, Inc. - Common Stock (GRBK)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202676.1176.5373.2773.66328,68073.66
2/26/202677.7979.5075.3577.69347,58677.69
2/25/202678.1478.1473.4274.42333,75474.42
2/24/202677.8379.3677.8178.24125,85778.24
2/23/202679.1379.1376.2277.86159,53277.86
2/20/202678.6979.9578.0078.72128,33778.72
2/19/202679.1379.5077.8478.30152,32878.30
2/18/202679.1780.8379.0079.35196,26479.35
2/17/202680.5980.5978.2179.49168,13779.49
2/13/202677.6180.9777.6180.59306,99880.59
2/12/202677.7379.6777.0077.56225,91377.56
2/11/202677.0278.0576.3577.29174,09177.29
2/10/202675.5578.5075.0677.58164,44277.58
2/09/202675.8276.4074.3974.77146,01474.77
2/06/202674.9076.5974.5875.46233,85475.46
2/05/202675.7276.3074.6974.94182,61074.94
2/04/202673.2876.3573.0475.27351,12675.27
2/03/202669.4573.7769.2072.50283,49272.50
2/02/202669.2770.2468.5469.66221,38569.66
1/30/202669.0770.4768.0269.39262,49169.39
1/29/202669.4570.6969.0070.05169,41770.05
1/28/202668.7370.3168.5569.39183,38869.39
1/27/202669.1769.5668.5668.80101,78368.80
1/26/202670.0970.6969.2269.62157,79469.62
1/23/202671.5071.8869.3669.95173,88269.95
1/22/202673.1074.0871.1971.63169,33071.63
1/21/202671.1473.3270.3873.02182,38873.02
1/20/202671.0073.2369.3170.70303,06370.70
1/16/202673.7875.0072.9473.44210,02473.44
1/15/202673.0074.4472.4374.19275,54474.19
1/14/202673.9674.6072.4772.75225,95772.75
1/13/202673.0674.3272.8174.11194,53674.11
1/12/202671.8674.0271.1772.85268,82772.85
1/09/202668.1772.6068.1772.05362,17472.05
1/08/202663.8567.5363.8567.40205,10367.40
1/07/202664.7666.1164.0864.46282,13664.46
1/06/202662.9964.5062.4764.40258,28064.40
1/05/202662.7664.5362.7063.67210,55863.67
1/02/202662.6663.4262.0063.21183,67263.21
12/31/202562.9063.0562.3562.66281,17862.66
12/30/202563.6764.1062.7063.09205,39763.09
12/29/202563.7863.8263.2363.78189,35063.78
12/26/202563.4964.3663.2763.81125,26163.81
12/24/202562.5663.7662.5263.54129,87763.54
12/23/202563.3963.5662.7362.92220,56362.92
12/22/202563.8964.5863.2063.39221,37763.39
12/19/202564.6864.7563.5064.08687,05364.08
12/18/202566.2466.8865.3765.37202,19165.37
12/17/202566.3266.6865.1065.44229,39565.44
12/16/202566.5366.7165.6266.01181,36266.01
12/15/202567.3967.5465.8966.08274,24766.08
12/12/202567.8867.8866.5266.98155,20766.98
12/11/202567.0168.1966.6667.28209,66067.28
12/10/202564.5367.1364.5366.50257,66266.50
12/09/202564.0965.3663.6364.23225,90564.23
12/08/202566.1366.1364.1664.47372,28664.47
12/05/202566.0867.1765.6365.74160,02665.74
12/04/202567.0667.2966.0366.21241,43066.21
12/03/202566.8068.3966.0667.32255,90167.32
12/02/202567.0767.5165.5266.63447,96966.63
12/01/202566.4968.0666.4967.08232,13167.08
11/28/202568.2568.5467.5667.8897,60567.88