USX:GRBK - Green Brick Partners, Inc Green Brick Partners, Inc
Sector: Consumer Discretionary, Industry: Homebuilding
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
14 Jun 2021 USD 23.33 22.45 23.09 22.64 22.64 -0.390 (-1.69%) 428,554
11 Jun 2021 USD 23.16 22.75 22.82 23.03 23.03 +0.430 (+1.90%) 260,619
10 Jun 2021 USD 23.75 22.56 23.69 22.6 22.6 -1.080 (-4.56%) 460,761
9 Jun 2021 USD 25.0 23.6 24.5 23.68 23.68 -0.890 (-3.62%) 426,218
8 Jun 2021 USD 24.92 24.3 24.51 24.57 24.57 +0.270 (+1.11%) 562,451
7 Jun 2021 USD 24.5 23.91 24.3 24.3 24.3 +0.170 (+0.70%) 401,672
4 Jun 2021 USD 24.19 23.0 23.0 24.13 24.13 +1.210 (+5.28%) 592,400
3 Jun 2021 USD 23.0 22.3 22.97 22.92 22.92 -0.290 (-1.25%) 386,485
2 Jun 2021 USD 24.1 23.09 24.0 23.21 23.21 -0.620 (-2.60%) 1,006,907
1 Jun 2021 USD 24.05 23.35 23.88 23.83 23.83 +0.490 (+2.10%) 502,300
28 May 2021 USD 23.5699 23.08 23.46 23.34 23.34 +0.240 (+1.04%) 381,319
27 May 2021 USD 23.33 22.8 23.23 23.1 23.1 -0.090 (-0.39%) 351,107
26 May 2021 USD 23.225 22.5 22.67 23.19 23.19 +0.710 (+3.16%) 332,181
25 May 2021 USD 23.05 22.42 22.54 22.48 22.48 +0.020 (+0.09%) 303,166
24 May 2021 USD 22.63 22.24 22.43 22.46 22.46 +0.080 (+0.36%) 218,321
21 May 2021 USD 23.1 22.36 22.94 22.38 22.38 -0.170 (-0.75%) 280,711
20 May 2021 USD 22.61 21.68 22.04 22.55 22.55 +0.480 (+2.17%) 309,593
19 May 2021 USD 22.27 21.17 21.75 22.07 22.07 -0.370 (-1.65%) 608,223
18 May 2021 USD 23.13 22.42 22.98 22.44 22.44 -0.570 (-2.48%) 513,741
17 May 2021 USD 23.27 22.0206 22.68 23.01 23.01 +0.080 (+0.35%) 515,622
14 May 2021 USD 23.4114 22.8 23.0 22.93 22.93 +0.890 (+4.04%) 669,484
13 May 2021 USD 22.24 20.98 21.0 22.04 22.04 +1.020 (+4.85%) 836,337
12 May 2021 USD 23.0 20.82 22.75 21.02 21.02 -1.970 (-8.57%) 1,031,796
11 May 2021 USD 24.2926 22.81 24.0 22.99 22.99 -1.870 (-7.52%) 898,762
10 May 2021 USD 26.28 24.82 26.24 24.86 24.86 -0.990 (-3.83%) 539,921
7 May 2021 USD 26.1 24.71 25.19 25.85 25.85 +0.710 (+2.82%) 565,732
6 May 2021 USD 25.26 24.3401 24.81 25.14 25.14 +0.640 (+2.61%) 849,922
5 May 2021 USD 27.055 23.75 26.8 24.5 24.5 -3.010 (-10.94%) 2,213,968
4 May 2021 USD 27.8055 26.77 27.62 27.51 27.51 -0.100 (-0.36%) 702,860
3 May 2021 USD 28.03 26.17 26.25 27.61 27.61 +1.800 (+6.97%) 894,454