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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
3 Jun 2008 USD 4.6171 5.2934 4.6066 5.2405 68.4138 +0.697 (+15.35%) 24,416
2 Jun 2008 USD 4.5537 4.7017 4.4059 4.5431 59.3094 -0.074 (-1.60%) 1,089
30 May 2008 USD 4.5009 4.7334 4.4376 4.6171 60.2755 +0.19 (+4.29%) 2,088
29 May 2008 USD 4.4586 4.5258 4.353 4.427 57.7937 +0.021 (+0.48%) 1,838
28 May 2008 USD 4.4059 4.4797 4.3319 4.4059 57.5183 +0.063 (+1.46%) 1,513
27 May 2008 USD 4.4376 4.4797 4.3276 4.3425 56.6906 -0.074 (-1.67%) 1,846
26 May 2008 USD 4.4164 4.4164 4.4164 4.4164 57.6554 0.0 (0.0%) 0
23 May 2008 USD 4.3213 4.4164 4.0255 4.4164 57.6554 +0.138 (+3.21%) 7,148
22 May 2008 USD 4.1312 4.3319 4.1312 4.2789 55.8603 +0.106 (+2.53%) 2,310
21 May 2008 USD 4.0572 4.3319 3.9621 4.1733 54.4817 +0.169 (+4.22%) 8,216
20 May 2008 USD 3.9092 4.2156 3.8775 4.0043 52.2755 +0.137 (+3.55%) 9,920
19 May 2008 USD 3.5922 3.9726 3.5817 3.8669 50.4817 +0.328 (+9.25%) 14,284
16 May 2008 USD 3.8036 3.8036 3.5394 3.5394 46.2063 -0.211 (-5.64%) 1,702
15 May 2008 USD 3.8669 3.9092 3.455 3.7508 48.9661 -0.095 (-2.47%) 4,132
14 May 2008 USD 4.1945 4.1945 3.8036 3.8458 50.2063 -0.285 (-6.91%) 3,563
13 May 2008 USD 4.1945 4.2262 4.0783 4.1312 53.9321 +0.095 (+2.36%) 1,934
12 May 2008 USD 4.0361 4.2156 4.0361 4.0361 52.6906 +0.032 (+0.79%) 1,119
9 May 2008 USD 4.0361 4.0361 3.9832 4.0043 52.2755 +0.011 (+0.26%) 1,212
8 May 2008 USD 4.2367 4.2367 3.9832 3.9938 52.1384 -0.169 (-4.06%) 2,991
7 May 2008 USD 4.2685 4.279 4.1206 4.1628 54.3446 +0.032 (+0.76%) 1,329
6 May 2008 USD 4.1448 4.2262 4.1206 4.1312 53.9321 -0.032 (-0.76%) 858
5 May 2008 USD 4.448 4.4903 4.1416 4.1628 54.3446 -0.233 (-5.29%) 589
2 May 2008 USD 4.1733 4.448 3.9938 4.3953 57.3799 +0.19 (+4.53%) 580
1 May 2008 USD 4.2262 4.2262 4.1206 4.205 54.8956 -0.011 (-0.25%) 666
30 Apr 2008 USD 4.1733 4.2262 4.11 4.2156 55.0339 +0.095 (+2.31%) 1,011
29 Apr 2008 USD 4.279 4.279 4.0857 4.1206 53.7937 -0.158 (-3.70%) 884
28 Apr 2008 USD 4.5009 4.6489 4.2579 4.279 55.8616 -0.159 (-3.57%) 1,982
25 Apr 2008 USD 4.0783 4.4376 4.0783 4.4376 57.9321 +0.159 (+3.71%) 4,812
24 Apr 2008 USD 4.3319 4.353 4.279 4.279 55.8616 -0.106 (-2.41%) 787
23 Apr 2008 USD 4.1416 4.4797 4.1036 4.3847 57.2415 +0.306 (+7.51%) 671



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms