Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Green Brick Partners Inc | NYSE:GRBK | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 2.34 | 3.41% | 71.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 70.83 | 68.88 | 69.47 | 336,785 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 70.67 | 2.01 | 2.93% | 68.88 | 70.83 | 330,515 |
| 21 Nov 2024 | 68.66 | -0.02 | -0.03% | 68.59 | 70.0346 | 227,276 |
| 20 Nov 2024 | 68.68 | -0.22 | -0.32% | 68.3027 | 69.33 | 274,751 |
| 19 Nov 2024 | 68.90 | 0.70 | 1.03% | 67.29 | 69.18 | 215,139 |
| 18 Nov 2024 | 68.20 | -1.25 | -1.80% | 68.10 | 69.86 | 344,763 |
| 15 Nov 2024 | 69.45 | -0.50 | -0.71% | 69.00 | 70.04 | 218,355 |
| 14 Nov 2024 | 69.95 | 0.09 | 0.13% | 69.66 | 71.23 | 307,367 |
| 13 Nov 2024 | 69.86 | 0.70 | 1.01% | 69.73 | 71.12 | 382,754 |
| 12 Nov 2024 | 69.16 | -3.11 | -4.30% | 69.08 | 71.69 | 377,730 |
| 11 Nov 2024 | 72.27 | -0.64 | -0.88% | 72.23 | 73.9185 | 258,547 |
| 08 Nov 2024 | 72.91 | 1.73 | 2.43% | 71.355 | 73.28 | 307,050 |
| 07 Nov 2024 | 71.18 | -0.55 | -0.77% | 70.84 | 73.14 | 420,927 |
| 06 Nov 2024 | 71.73 | -0.66 | -0.91% | 69.61 | 72.01 | 484,755 |
| 05 Nov 2024 | 72.39 | 2.30 | 3.28% | 69.765 | 72.40 | 308,593 |
| 04 Nov 2024 | 70.09 | 1.58 | 2.31% | 68.25 | 71.3874 | 482,603 |
| 01 Nov 2024 | 68.51 | -0.50 | -0.72% | 66.67 | 70.59 | 708,695 |
| 31 Oct 2024 | 69.01 | -7.14 | -9.38% | 67.2101 | 72.3549 | 967,588 |
| 30 Oct 2024 | 76.15 | 0.67 | 0.89% | 74.85 | 77.32 | 362,788 |
| 29 Oct 2024 | 75.48 | -1.13 | -1.48% | 71.12 | 75.93 | 434,954 |
| 28 Oct 2024 | 76.61 | 1.65 | 2.20% | 76.05 | 77.13 | 265,744 |
| 25 Oct 2024 | 74.96 | -0.81 | -1.07% | 74.93 | 76.71 | 340,081 |
| 24 Oct 2024 | 75.77 | -0.38 | -0.50% | 75.62 | 77.65 | 346,956 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 69.82 | 71.00 | 67.21 | 68.72 | 262,144 | 1.18 | 1.69% |
| 1 Month | 76.28 | 77.32 | 66.67 | 71.00 | 390,765 | -5.28 | -6.92% |
| 3 Months | 78.87 | 84.66 | 66.67 | 76.21 | 368,918 | -7.87 | -9.98% |
| 6 Months | 56.24 | 84.66 | 52.98 | 68.62 | 420,637 | 14.76 | 26.24% |
| 1 Year | 47.56 | 84.66 | 46.61 | 62.16 | 378,212 | 23.44 | 49.29% |
| 3 Years | 32.10 | 84.66 | 16.80 | 39.84 | 444,834 | 38.90 | 121.18% |
| 5 Years | 32.10 | 84.66 | 16.80 | 39.84 | 444,834 | 38.90 | 121.18% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
