GRBK - Green Brick Partners, Inc.
60.44
-0.780 -1.291%
Share volume: 321,194
Last Updated: 03-11-2025
Construction/Operative Builders:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$61.22
-0.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $61.35 | $61.35 | $61.65 | $61.65 | $59.95 | $59.95 | $60.44 | $60.44 | 321,194 | $321,194.00 |
| 03-10-2025 | $61.71 | $61.71 | $63.70 | $63.70 | $61.22 | $61.22 | $61.22 | $61.22 | 396,020 | $396,020.00 |
| 03-07-2025 | $62.15 | $62.15 | $62.49 | $62.49 | $60.82 | $60.82 | $61.90 | $61.90 | 364,448 | $364,448.00 |
| 03-06-2025 | $60.51 | $60.51 | $62.72 | $62.72 | $60.25 | $60.25 | $62.15 | $62.15 | 363,427 | $363,427.00 |
| 03-05-2025 | $59.28 | $59.28 | $60.54 | $60.54 | $59.17 | $59.17 | $60.51 | $60.51 | 308,477 | $308,477.00 |
| 03-04-2025 | $58.05 | $58.05 | $60.23 | $60.23 | $57.80 | $57.80 | $59.23 | $59.23 | 539,846 | $539,846.00 |
| 03-03-2025 | $60.01 | $60.01 | $60.45 | $60.45 | $58.49 | $58.49 | $58.61 | $58.61 | 471,398 | $471,398.00 |
| 02-28-2025 | $60.95 | $60.95 | $61.22 | $61.22 | $58.45 | $58.45 | $59.73 | $59.73 | 743,337 | $674,228.00 |
| 02-27-2025 | $63.72 | $63.72 | $65.13 | $65.13 | $61.09 | $61.09 | $61.20 | $61.20 | 914,122 | $914,122.00 |
| 02-26-2025 | $59.50 | $59.50 | $59.97 | $59.97 | $57.72 | $57.72 | $57.84 | $57.84 | 465,368 | $465,368.00 |