Financial News

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

59.84 -0.07 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 17, 2025 61.00 61.49 59.18 59.84 368,655 -0.07(-0.12%)
Jan 16, 2025 59.54 60.10 58.83 59.91 204,318 +0.22(+0.37%)
Jan 15, 2025 60.89 61.19 59.10 59.69 219,126 +1.48(+2.54%)
Jan 14, 2025 57.50 58.23 56.63 58.21 226,134 +2.22(+3.96%)
Jan 13, 2025 54.23 56.02 54.19 55.99 273,584 +1.50(+2.75%)
Jan 10, 2025 54.42 55.40 54.28 54.49 324,651 -0.98(-1.77%)
Jan 08, 2025 54.13 55.69 53.87 55.47 284,676 +0.91(+1.67%)
Jan 07, 2025 55.40 56.14 54.29 54.56 327,401 -1.14(-2.05%)
Jan 06, 2025 56.14 57.18 55.65 55.70 257,352 -0.20(-0.36%)
Jan 03, 2025 56.05 56.14 55.21 55.90 244,373 +0.51(+0.92%)
Jan 02, 2025 57.25 57.64 55.00 55.39 257,117 -1.10(-1.95%)
Dec 31, 2024 56.49 0 +0.39(+0.70%)
Dec 30, 2024 56.44 56.59 55.36 56.10 281,948 -0.34(-0.60%)
Dec 27, 2024 57.04 57.69 56.24 56.44 315,576 -1.23(-2.13%)
Dec 26, 2024 57.01 57.97 56.80 57.67 247,122 -0.02(-0.03%)
Dec 24, 2024 57.08 57.69 56.81 57.69 135,486 +0.22(+0.38%)
Dec 23, 2024 57.29 57.62 56.75 57.47 349,393 -0.16(-0.28%)
Dec 20, 2024 56.21 58.39 56.21 57.63 697,151 +0.78(+1.37%)
Dec 19, 2024 57.44 58.23 56.34 56.85 374,078 -1.79(-3.05%)
Dec 18, 2024 62.68 63.01 58.26 58.64 605,950 -4.13(-6.58%)
Dec 17, 2024 63.67 64.58 62.55 62.77 240,902 -1.37(-2.14%)
Dec 16, 2024 64.17 65.10 63.83 64.14 192,908 -0.08(-0.12%)
Dec 13, 2024 66.06 66.06 63.39 64.22 290,043 -1.47(-2.24%)
Dec 12, 2024 66.23 66.50 65.53 65.69 265,102 -1.11(-1.66%)
Dec 11, 2024 68.00 68.21 66.57 66.80 207,146 -0.18(-0.27%)
Dec 10, 2024 67.39 68.39 66.25 66.98 284,154 -1.65(-2.40%)
Dec 09, 2024 68.92 68.92 67.66 68.63 215,941 +0.84(+1.24%)
Dec 06, 2024 68.92 69.30 66.92 67.79 200,620 -0.17(-0.25%)
Dec 05, 2024 69.75 70.05 67.83 67.96 216,181 -1.85(-2.65%)
Dec 04, 2024 71.15 71.45 69.37 69.81 266,240 -1.81(-2.53%)
Dec 03, 2024 72.32 72.32 70.46 71.62 430,504 +0.15(+0.21%)
Dec 02, 2024 71.04 72.42 70.42 71.47 273,503 +0.01(+0.01%)
Nov 29, 2024 72.46 72.66 71.37 71.46 144,889 +0.13(+0.18%)
Nov 27, 2024 73.31 74.00 70.96 71.33 341,820 -0.89(-1.23%)
Nov 26, 2024 73.79 73.97 71.67 72.22 268,440 -2.53(-3.38%)
Nov 25, 2024 72.24 75.55 72.24 74.75 358,387 +4.08(+5.77%)
Nov 22, 2024 69.47 70.83 68.88 70.67 336,785 +2.01(+2.93%)
Nov 21, 2024 69.14 70.03 68.59 68.66 230,857 -0.02(-0.03%)
Nov 20, 2024 68.58 69.33 68.30 68.68 277,826 -0.22(-0.32%)
Nov 19, 2024 67.94 69.18 67.21 68.90 223,220 +0.70(+1.03%)
Nov 18, 2024 69.47 69.86 68.10 68.20 346,187 -1.25(-1.80%)
Nov 15, 2024 69.82 70.04 69.00 69.45 232,638 -0.50(-0.71%)
Nov 14, 2024 70.46 71.23 69.66 69.95 313,516 +0.09(+0.13%)
Nov 13, 2024 70.49 71.12 69.73 69.86 395,412 +0.70(+1.01%)
Nov 12, 2024 71.52 71.68 69.08 69.16 377,740 -3.11(-4.30%)
Nov 11, 2024 73.55 73.92 72.23 72.27 258,798 -0.64(-0.88%)
Nov 08, 2024 71.44 73.28 71.28 72.91 308,001 +1.73(+2.43%)
Nov 07, 2024 71.89 73.14 70.84 71.18 424,417 -0.55(-0.77%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback