NYSE - Delayed Quote USD

Green Brick Partners, Inc. (GRBK-PA)

Compare
24.24 +0.19 (+0.79%)
At close: 1:03 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 24.05 24.24 24.05 24.24 24.24 2,074
Nov 21, 2024 24.10 24.19 23.85 24.05 24.05 3,162
Nov 20, 2024 23.90 24.21 23.90 24.00 24.00 1,420
Nov 19, 2024 23.99 24.00 23.83 23.92 23.92 2,727
Nov 18, 2024 24.00 24.50 23.90 24.50 24.50 5,735
Nov 15, 2024 23.57 24.46 23.57 24.00 24.00 5,885
Nov 14, 2024 23.85 23.88 23.85 23.87 23.87 893
Nov 13, 2024 24.24 24.24 23.82 23.99 23.99 3,709
Nov 12, 2024 23.95 24.49 23.50 24.49 24.49 3,108
Nov 11, 2024 24.25 24.25 23.99 24.00 24.00 7,876
Nov 8, 2024 24.00 24.24 24.00 24.24 24.24 1,025
Nov 7, 2024 24.31 24.31 23.97 24.00 24.00 3,091
Nov 6, 2024 24.23 24.23 23.94 24.02 24.02 3,973
Nov 5, 2024 23.82 24.25 23.82 24.25 24.25 2,272
Nov 4, 2024 23.85 24.00 23.85 24.00 24.00 2,398
Nov 1, 2024 23.74 23.95 23.74 23.85 23.85 2,400
Oct 31, 2024 23.92 23.92 23.80 23.80 23.80 1,724
Oct 30, 2024 24.00 24.00 23.91 23.91 23.91 2,132
Oct 29, 2024 23.94 23.98 23.76 23.91 23.91 3,373
Oct 28, 2024 23.92 24.00 23.72 23.72 23.72 4,921
Oct 25, 2024 23.30 23.98 23.30 23.63 23.63 3,488
Oct 24, 2024 23.74 23.95 23.60 23.60 23.60 3,073
Oct 23, 2024 23.90 24.25 23.45 23.45 23.45 5,269
Oct 22, 2024 24.03 24.04 23.80 23.80 23.80 3,302
Oct 21, 2024 24.07 24.15 23.94 24.00 24.00 8,546
Oct 18, 2024 24.18 24.18 24.18 24.18 24.18 297
Oct 17, 2024 24.12 24.45 24.05 24.14 24.14 4,943
Oct 16, 2024 24.25 24.32 24.07 24.07 24.07 2,189
Oct 15, 2024 24.05 24.50 24.05 24.20 24.20 5,654
Oct 14, 2024 24.07 24.31 24.07 24.08 24.08 3,968
Oct 11, 2024 24.60 24.60 24.05 24.07 24.07 9,525
Oct 10, 2024 24.08 24.52 24.02 24.30 24.30 7,611
Oct 9, 2024 23.94 24.16 23.93 24.01 24.01 4,660
Oct 8, 2024 24.14 24.18 23.95 24.16 24.16 7,342
Oct 7, 2024 24.01 24.29 23.94 24.00 24.00 5,137
Oct 4, 2024 24.20 24.51 23.88 24.12 24.12 5,205
Oct 3, 2024 24.25 24.56 24.01 24.24 24.24 12,536
Oct 2, 2024 24.74 25.00 23.81 24.14 24.14 19,510
Oct 1, 2024 24.10 24.50 24.10 24.50 24.50 4,445
Sep 30, 2024 24.08 24.58 24.08 24.50 24.50 12,585
Sep 27, 2024 24.15 24.75 24.00 24.35 24.35 9,465
Sep 26, 2024 23.95 24.50 23.79 24.06 24.06 12,423
Sep 25, 2024 23.80 24.00 23.80 23.83 23.83 13,268
Sep 24, 2024 23.81 24.00 23.72 23.81 23.81 16,563
Sep 23, 2024 23.99 24.10 23.95 24.00 24.00 9,995
Sep 20, 2024 23.95 24.25 23.81 24.00 24.00 22,292
Sep 19, 2024 23.85 24.00 23.72 23.94 23.94 19,973
Sep 18, 2024 23.83 23.90 23.50 23.55 23.55 6,295
Sep 17, 2024 23.75 23.84 23.60 23.60 23.60 4,250
Sep 16, 2024 23.85 23.85 23.60 23.73 23.73 2,689
Sep 13, 2024 23.93 23.94 23.43 23.89 23.89 9,040
Sep 12, 2024 23.94 23.94 23.20 23.86 23.86 3,545
Sep 11, 2024 23.50 23.90 23.20 23.76 23.76 6,172
Sep 10, 2024 23.53 23.53 23.36 23.43 23.43 4,867
Sep 9, 2024 23.44 23.78 23.15 23.35 23.35 11,887
Sep 6, 2024 23.40 23.45 23.21 23.35 23.35 11,576
Sep 5, 2024 23.15 23.45 23.10 23.25 23.25 3,024
Sep 4, 2024 23.24 23.49 23.00 23.49 23.49 5,167
Sep 3, 2024 23.10 23.15 22.90 22.98 22.98 2,915
Aug 30, 2024 0.36 Dividend
Aug 30, 2024 22.79 22.87 22.74 22.87 22.87 3,445
Aug 29, 2024 23.20 23.20 23.18 23.18 22.82 466
Aug 28, 2024 23.10 23.37 23.01 23.31 22.95 6,939
Aug 27, 2024 23.02 23.02 23.00 23.00 22.64 2,648
Aug 26, 2024 22.90 23.36 22.90 23.15 22.79 2,918
Aug 23, 2024 23.09 23.25 22.82 22.90 22.54 10,619
Aug 22, 2024 23.05 23.25 22.86 23.09 22.73 7,373
Aug 21, 2024 22.97 23.61 22.86 22.95 22.59 8,235
Aug 20, 2024 23.10 23.12 22.89 23.00 22.64 2,761
Aug 19, 2024 23.38 23.67 22.83 23.00 22.64 17,134
Aug 16, 2024 23.29 23.73 23.08 23.20 22.84 2,705
Aug 15, 2024 23.79 23.79 23.00 23.42 23.06 2,164
Aug 14, 2024 23.42 23.84 23.42 23.51 23.15 8,909
Aug 13, 2024 22.93 23.94 22.93 23.50 23.14 8,016
Aug 12, 2024 23.47 23.99 22.80 23.30 22.94 10,068
Aug 9, 2024 23.67 23.75 22.83 23.67 23.31 7,552
Aug 8, 2024 22.98 24.40 22.98 23.45 23.09 4,973
Aug 7, 2024 23.00 23.16 22.56 23.00 22.64 1,313
Aug 6, 2024 22.55 23.00 22.55 22.74 22.38 3,016
Aug 5, 2024 22.63 22.63 22.20 22.20 21.86 3,158
Aug 2, 2024 22.28 22.51 22.26 22.51 22.16 1,347
Aug 1, 2024 22.80 22.88 22.38 22.38 22.03 5,574
Jul 31, 2024 22.60 22.60 22.50 22.50 22.15 801
Jul 30, 2024 22.64 23.25 22.64 22.91 22.55 4,735
Jul 29, 2024 22.76 23.10 22.54 22.76 22.41 11,276
Jul 26, 2024 22.69 23.00 22.69 22.95 22.59 4,226
Jul 25, 2024 22.43 22.89 22.40 22.70 22.35 5,575
Jul 24, 2024 22.40 22.55 22.31 22.39 22.04 4,050
Jul 23, 2024 22.55 22.55 22.55 22.55 22.20 348
Jul 22, 2024 22.49 22.65 22.38 22.42 22.07 4,002
Jul 19, 2024 22.51 22.55 22.27 22.27 21.92 3,387
Jul 18, 2024 22.56 22.82 22.28 22.28 21.93 5,370
Jul 17, 2024 22.35 22.35 22.28 22.29 21.94 694
Jul 16, 2024 22.85 22.85 22.25 22.25 21.91 1,247
Jul 15, 2024 22.86 22.88 22.79 22.86 22.51 1,253
Jul 12, 2024 22.90 22.90 22.25 22.89 22.54 1,368
Jul 11, 2024 22.31 23.00 22.12 22.72 22.36 6,260
Jul 10, 2024 21.42 22.40 21.42 22.36 22.01 2,603
Jul 9, 2024 21.31 22.14 21.26 21.97 21.63 4,619
Jul 8, 2024 21.90 21.90 21.34 21.50 21.17 5,005
Jul 5, 2024 21.50 22.00 21.50 22.00 21.66 1,080
Jul 3, 2024 21.65 21.69 21.40 21.40 21.07 1,337
Jul 2, 2024 21.53 21.73 21.26 21.30 20.97 2,581
Jul 1, 2024 22.35 22.35 21.12 21.35 21.02 3,318
Jun 28, 2024 22.13 22.13 21.67 21.70 21.36 3,356
Jun 27, 2024 21.81 21.99 21.80 21.80 21.46 1,499
Jun 26, 2024 22.40 22.40 21.81 21.84 21.50 3,646
Jun 25, 2024 22.41 22.41 22.14 22.27 21.92 3,978
Jun 24, 2024 22.20 22.20 22.00 22.10 21.75 2,342
Jun 21, 2024 21.95 22.56 21.85 22.20 21.86 4,416
Jun 20, 2024 22.06 22.68 22.05 22.06 21.72 3,260
Jun 18, 2024 22.08 22.30 21.65 22.30 21.95 5,695
Jun 17, 2024 22.12 22.12 22.06 22.08 21.74 1,442
Jun 14, 2024 22.59 22.71 21.75 22.00 21.66 7,362
Jun 13, 2024 22.38 22.49 22.24 22.41 22.06 2,250
Jun 12, 2024 22.25 22.25 22.25 22.25 21.91 327
Jun 11, 2024 22.32 22.60 22.32 22.40 22.05 6,659
Jun 10, 2024 22.54 22.54 22.24 22.35 22.00 3,496
Jun 7, 2024 22.20 22.77 22.07 22.20 21.86 3,429
Jun 6, 2024 22.21 22.21 22.21 22.21 21.86 878
Jun 5, 2024 22.20 22.50 22.20 22.50 22.15 3,418
Jun 4, 2024 22.36 22.36 22.36 22.36 22.01 746
Jun 3, 2024 21.92 22.77 21.92 22.77 22.42 1,734
May 31, 2024 0.36 Dividend
May 31, 2024 23.46 23.46 21.85 22.22 21.88 19,174
May 30, 2024 23.51 24.26 23.01 23.82 23.10 7,898
May 29, 2024 23.39 23.80 22.74 22.92 22.23 7,850
May 28, 2024 23.00 23.00 22.73 22.74 22.05 2,880
May 24, 2024 22.73 23.10 22.70 23.00 22.30 6,575
May 23, 2024 23.09 23.09 22.42 22.46 21.78 2,724
May 22, 2024 22.70 23.10 22.63 23.10 22.40 7,291
May 21, 2024 23.48 23.79 23.01 23.30 22.59 4,506
May 20, 2024 23.22 23.78 22.89 23.42 22.71 14,294
May 17, 2024 23.74 23.74 22.80 23.22 22.52 15,179
May 16, 2024 23.00 24.00 22.63 23.99 23.26 5,785
May 15, 2024 22.25 23.90 22.25 23.40 22.69 14,754
May 14, 2024 22.35 22.70 22.25 22.38 21.70 11,791
May 13, 2024 22.35 22.35 22.27 22.27 21.60 644
May 10, 2024 21.72 23.30 21.72 22.38 21.70 12,631
May 9, 2024 21.33 22.70 21.15 21.97 21.30 1,991
May 8, 2024 22.09 22.09 21.16 22.09 21.42 1,752
May 7, 2024 22.00 22.60 21.95 22.00 21.33 7,984
May 6, 2024 22.61 22.61 22.11 22.11 21.44 1,346
May 3, 2024 22.25 22.84 21.80 21.80 21.14 3,562
May 2, 2024 21.97 21.97 21.80 21.97 21.30 1,009
May 1, 2024 21.52 22.01 21.52 21.86 21.19 908
Apr 30, 2024 21.61 21.87 21.61 21.83 21.17 1,411
Apr 29, 2024 22.00 22.48 21.85 21.85 21.19 3,549
Apr 26, 2024 22.17 22.35 21.85 21.85 21.19 7,817
Apr 25, 2024 22.10 22.10 21.80 21.89 21.23 3,131
Apr 24, 2024 22.40 22.50 21.30 22.36 21.69 2,875
Apr 23, 2024 21.49 21.87 21.49 21.87 21.21 556
Apr 22, 2024 20.93 21.31 20.89 21.31 20.66 7,839
Apr 19, 2024 20.93 21.38 20.81 21.10 20.46 1,807
Apr 18, 2024 20.75 21.12 20.67 20.80 20.17 3,700
Apr 17, 2024 21.44 21.57 20.75 20.75 20.12 4,084
Apr 16, 2024 21.23 21.80 21.00 21.02 20.38 1,612
Apr 15, 2024 21.65 21.65 21.20 21.25 20.60 1,124
Apr 12, 2024 21.22 21.59 21.05 21.59 20.93 4,999
Apr 11, 2024 21.69 21.80 20.28 21.00 20.36 21,450
Apr 10, 2024 22.03 22.34 21.80 21.80 21.14 4,691
Apr 9, 2024 23.25 23.25 21.81 22.00 21.33 17,881
Apr 8, 2024 22.71 23.25 22.50 23.25 22.54 11,456
Apr 5, 2024 23.29 23.29 22.70 22.91 22.21 2,652
Apr 4, 2024 22.81 23.29 22.71 22.87 22.18 6,930
Apr 3, 2024 23.50 23.50 22.60 22.60 21.91 2,080
Apr 2, 2024 23.33 23.33 22.50 22.90 22.20 23,706
Apr 1, 2024 23.48 23.48 22.52 22.52 21.84 8,406
Mar 28, 2024 23.27 23.69 22.76 22.88 22.18 6,122
Mar 27, 2024 22.25 24.00 22.25 22.78 22.09 6,997
Mar 26, 2024 22.44 24.60 21.92 22.20 21.53 29,895
Mar 25, 2024 22.96 22.96 21.80 21.96 21.29 7,398
Mar 22, 2024 22.67 22.79 22.51 22.79 22.10 3,310
Mar 21, 2024 22.75 22.80 22.61 22.61 21.92 8,358
Mar 20, 2024 22.92 23.00 22.37 22.75 22.06 8,852
Mar 19, 2024 23.00 23.00 22.26 22.70 22.01 18,071
Mar 18, 2024 22.65 22.70 22.11 22.60 21.91 3,878
Mar 15, 2024 22.98 22.98 22.06 22.66 21.97 13,298
Mar 14, 2024 22.10 22.98 22.00 22.98 22.28 17,397
Mar 13, 2024 22.15 22.38 21.89 22.00 21.33 12,717
Mar 12, 2024 22.64 23.23 21.66 21.80 21.14 19,668
Mar 11, 2024 22.60 22.60 22.01 22.10 21.43 11,685
Mar 8, 2024 21.91 22.20 21.65 22.03 21.36 9,827
Mar 7, 2024 21.93 22.05 21.65 21.65 20.99 6,265
Mar 6, 2024 21.93 21.93 21.62 21.80 21.14 9,406
Mar 5, 2024 21.00 21.94 20.99 21.81 21.15 12,780
Mar 4, 2024 20.27 21.31 20.00 20.91 20.27 14,235
Mar 1, 2024 21.05 21.18 19.49 20.00 19.39 15,185
Feb 29, 2024 0.36 Dividend
Feb 29, 2024 21.54 22.50 20.76 20.87 20.24 8,470
Feb 28, 2024 22.50 22.70 21.33 21.83 20.81 26,592
Feb 27, 2024 21.80 22.08 21.65 21.69 20.69 7,754
Feb 26, 2024 21.95 22.00 21.65 21.95 20.93 6,215
Feb 23, 2024 21.92 22.23 21.87 21.95 20.93 12,985
Feb 22, 2024 21.86 22.70 21.70 21.90 20.89 28,804
Feb 21, 2024 21.46 21.84 20.98 21.84 20.83 12,560
Feb 20, 2024 21.25 21.74 21.08 21.62 20.62 8,478
Feb 16, 2024 20.95 21.25 20.92 21.25 20.27 6,311
Feb 15, 2024 21.38 21.38 20.86 21.12 20.14 8,913
Feb 14, 2024 20.31 21.45 20.25 21.43 20.44 5,415
Feb 13, 2024 19.99 20.50 19.37 20.50 19.55 26,390
Feb 12, 2024 19.60 19.76 19.42 19.75 18.84 4,158
Feb 9, 2024 19.60 19.76 19.35 19.36 18.46 4,626
Feb 8, 2024 19.36 19.43 19.32 19.34 18.44 1,525
Feb 7, 2024 19.29 19.56 19.22 19.41 18.51 6,759
Feb 6, 2024 19.20 19.83 19.15 19.29 18.40 20,344
Feb 5, 2024 19.30 19.70 19.22 19.23 18.34 8,314
Feb 2, 2024 19.60 19.60 19.00 19.50 18.60 8,246
Feb 1, 2024 20.25 20.35 19.65 19.65 18.74 14,733
Jan 31, 2024 20.73 20.99 20.08 20.30 19.36 24,334
Jan 30, 2024 20.88 21.08 20.75 20.85 19.88 7,220
Jan 29, 2024 20.32 21.18 20.22 21.00 20.03 119,547
Jan 26, 2024 19.49 20.01 19.49 20.00 19.07 91,990
Jan 25, 2024 18.89 19.52 18.51 19.49 18.59 21,700
Jan 24, 2024 18.65 19.10 18.43 19.09 18.21 347,119
Jan 23, 2024 18.17 18.78 18.15 18.78 17.91 145,862
Jan 22, 2024 18.05 18.30 18.05 18.27 17.42 47,796
Jan 19, 2024 17.87 18.09 17.86 18.06 17.22 18,702
Jan 18, 2024 17.85 17.89 17.79 17.89 17.06 15,452
Jan 17, 2024 17.79 17.90 17.67 17.88 17.05 46,164
Jan 16, 2024 17.78 17.87 17.75 17.79 16.97 23,998
Jan 12, 2024 17.81 17.94 17.76 17.86 17.03 21,126
Jan 11, 2024 17.84 17.89 17.74 17.89 17.06 11,729
Jan 10, 2024 17.82 17.92 17.82 17.86 17.03 24,184
Jan 9, 2024 17.78 17.90 17.72 17.85 17.02 30,153
Jan 8, 2024 17.83 17.92 17.77 17.85 17.02 9,352
Jan 5, 2024 17.85 18.21 17.70 17.82 16.99 24,375
Jan 4, 2024 17.88 17.92 17.80 17.90 17.07 10,727
Jan 3, 2024 17.91 17.99 17.85 17.93 17.10 15,547
Jan 2, 2024 17.94 18.04 17.88 17.99 17.16 17,559
Dec 29, 2023 18.12 18.15 17.89 18.00 17.17 30,964
Dec 28, 2023 18.05 18.21 18.05 18.12 17.28 14,097
Dec 27, 2023 18.03 18.21 18.00 18.13 17.29 53,145
Dec 26, 2023 18.05 18.10 17.96 18.02 17.19 35,235
Dec 22, 2023 18.01 18.08 17.95 18.01 17.18 24,316
Dec 21, 2023 18.12 18.23 18.01 18.06 17.22 26,077
Dec 20, 2023 18.10 18.15 17.85 18.08 17.24 55,576
Dec 19, 2023 18.17 18.21 18.05 18.20 17.36 50,559
Dec 18, 2023 18.07 18.32 18.07 18.17 17.33 11,017
Dec 15, 2023 17.98 18.40 17.96 18.21 17.37 70,221
Dec 14, 2023 17.78 18.08 17.71 17.89 17.06 53,555
Dec 13, 2023 17.59 17.79 17.50 17.65 16.83 59,720
Dec 12, 2023 17.62 17.62 17.55 17.59 16.78 2,235
Dec 11, 2023 17.61 17.61 17.50 17.57 16.76 3,875
Dec 8, 2023 17.56 17.66 17.42 17.60 16.78 14,054
Dec 7, 2023 17.57 17.62 17.50 17.55 16.74 12,821
Dec 6, 2023 17.64 17.70 17.50 17.56 16.75 16,207
Dec 5, 2023 17.70 17.70 17.55 17.65 16.83 9,963
Dec 4, 2023 17.59 17.69 17.56 17.69 16.87 6,426
Dec 1, 2023 17.55 17.70 17.55 17.65 16.83 14,531
Nov 30, 2023 0.36 Dividend
Nov 30, 2023 17.44 17.70 17.44 17.50 16.69 9,022
Nov 29, 2023 17.65 17.71 17.55 17.69 16.53 14,366
Nov 28, 2023 17.80 17.80 17.65 17.65 16.49 3,399
Nov 27, 2023 17.90 17.95 17.55 17.72 16.56 16,699
Nov 24, 2023 17.95 17.95 17.84 17.94 16.76 4,639

Related Tickers