Green Brick Partners, Inc. (GRBK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 77.11 | 79.67 | 77.08 | 78.78 | 78.78 | 407,900 |
| 12 sept 2024 | 73.49 | 76.37 | 73.49 | 75.62 | 75.62 | 286,200 |
| 11 sept 2024 | 72.42 | 73.87 | 71.25 | 73.53 | 73.53 | 370,100 |
| 10 sept 2024 | 74.19 | 75.42 | 72.25 | 73.16 | 73.16 | 399,900 |
| 09 sept 2024 | 74.04 | 75.10 | 73.30 | 73.76 | 73.76 | 390,100 |
| 06 sept 2024 | 75.90 | 77.51 | 74.10 | 74.12 | 74.12 | 439,000 |
| 05 sept 2024 | 75.48 | 76.24 | 74.79 | 75.29 | 75.29 | 266,300 |
| 04 sept 2024 | 75.54 | 76.20 | 73.82 | 75.37 | 75.37 | 420,500 |
| 03 sept 2024 | 78.70 | 79.41 | 75.92 | 76.00 | 76.00 | 327,000 |
| 30 ago 2024 | 78.87 | 78.88 | 77.24 | 78.78 | 78.78 | 256,700 |
| 29 ago 2024 | 77.99 | 78.44 | 76.62 | 77.80 | 77.80 | 275,900 |
| 28 ago 2024 | 78.35 | 78.88 | 77.17 | 77.35 | 77.35 | 301,400 |
| 27 ago 2024 | 77.94 | 79.17 | 77.33 | 78.53 | 78.53 | 230,800 |
| 26 ago 2024 | 80.83 | 81.06 | 79.20 | 79.25 | 79.25 | 324,600 |
| 23 ago 2024 | 76.03 | 80.33 | 75.87 | 79.76 | 79.76 | 451,300 |
| 22 ago 2024 | 74.96 | 75.72 | 74.68 | 75.27 | 75.27 | 204,800 |
| 21 ago 2024 | 73.58 | 75.09 | 73.39 | 74.96 | 74.96 | 256,900 |
| 20 ago 2024 | 73.28 | 74.00 | 72.33 | 72.92 | 72.92 | 232,000 |
| 19 ago 2024 | 71.42 | 73.16 | 71.16 | 73.05 | 73.05 | 331,100 |
| 16 ago 2024 | 70.93 | 72.36 | 70.56 | 70.80 | 70.80 | 284,500 |
| 15 ago 2024 | 70.41 | 71.42 | 69.14 | 71.03 | 71.03 | 446,100 |
| 14 ago 2024 | 70.50 | 70.60 | 68.85 | 69.52 | 69.52 | 452,600 |
| 13 ago 2024 | 68.77 | 70.09 | 68.26 | 69.64 | 69.64 | 185,800 |
| 12 ago 2024 | 68.72 | 68.74 | 67.28 | 68.02 | 68.02 | 186,000 |
| 09 ago 2024 | 68.25 | 68.86 | 67.57 | 68.74 | 68.74 | 382,900 |
| 08 ago 2024 | 68.05 | 68.89 | 67.19 | 68.00 | 68.00 | 272,400 |
| 07 ago 2024 | 70.94 | 70.94 | 66.75 | 67.09 | 67.09 | 306,900 |
| 06 ago 2024 | 68.89 | 71.30 | 67.71 | 70.01 | 70.01 | 357,100 |
| 05 ago 2024 | 65.66 | 69.85 | 65.12 | 69.19 | 69.19 | 553,500 |
| 02 ago 2024 | 70.69 | 72.38 | 69.58 | 71.79 | 71.79 | 640,100 |
| 01 ago 2024 | 78.05 | 78.39 | 72.41 | 72.88 | 72.88 | 848,000 |
| 31 jul 2024 | 75.26 | 76.12 | 72.81 | 73.15 | 73.15 | 787,600 |
| 30 jul 2024 | 73.68 | 75.32 | 72.96 | 74.75 | 74.75 | 471,700 |
| 29 jul 2024 | 74.98 | 75.42 | 72.84 | 73.34 | 73.34 | 457,800 |
| 26 jul 2024 | 75.02 | 77.22 | 73.78 | 74.81 | 74.81 | 800,400 |
| 25 jul 2024 | 71.30 | 74.62 | 70.46 | 72.90 | 72.90 | 321,800 |
| 24 jul 2024 | 73.10 | 74.36 | 71.04 | 71.09 | 71.09 | 472,100 |
| 23 jul 2024 | 71.07 | 74.42 | 70.90 | 73.71 | 73.71 | 418,400 |
| 22 jul 2024 | 71.84 | 72.15 | 69.58 | 71.79 | 71.79 | 373,600 |
| 19 jul 2024 | 69.93 | 71.66 | 69.71 | 71.35 | 71.35 | 305,500 |
| 18 jul 2024 | 69.87 | 73.41 | 69.39 | 70.21 | 70.21 | 421,600 |
| 17 jul 2024 | 69.49 | 70.80 | 68.92 | 69.04 | 69.04 | 587,200 |
| 16 jul 2024 | 66.94 | 70.27 | 66.94 | 70.08 | 70.08 | 554,700 |
| 15 jul 2024 | 64.73 | 66.78 | 64.37 | 66.02 | 66.02 | 472,100 |
| 12 jul 2024 | 63.28 | 64.86 | 63.20 | 64.22 | 64.22 | 659,600 |
| 11 jul 2024 | 58.22 | 62.30 | 58.22 | 62.14 | 62.14 | 676,300 |
| 10 jul 2024 | 55.55 | 56.57 | 55.55 | 56.40 | 56.40 | 319,000 |
| 09 jul 2024 | 54.47 | 55.86 | 54.38 | 55.07 | 55.07 | 261,400 |
| 08 jul 2024 | 54.05 | 54.92 | 53.69 | 54.83 | 54.83 | 367,800 |
| 05 jul 2024 | 54.94 | 55.16 | 53.40 | 53.52 | 53.52 | 298,400 |
| 03 jul 2024 | 54.51 | 55.81 | 54.51 | 55.18 | 55.18 | 143,700 |
| 02 jul 2024 | 55.25 | 55.77 | 54.48 | 54.68 | 54.68 | 510,300 |
| 01 jul 2024 | 57.37 | 57.59 | 55.56 | 55.75 | 55.75 | 372,300 |
| 28 jun 2024 | 57.49 | 57.78 | 56.67 | 57.24 | 57.24 | 1,298,200 |
| 27 jun 2024 | 56.86 | 57.15 | 56.42 | 57.02 | 57.02 | 337,000 |
| 26 jun 2024 | 56.00 | 56.84 | 55.71 | 56.63 | 56.63 | 365,000 |
| 25 jun 2024 | 57.63 | 57.73 | 55.91 | 56.29 | 56.29 | 442,400 |
| 24 jun 2024 | 57.22 | 58.22 | 57.04 | 57.87 | 57.87 | 483,200 |
| 21 jun 2024 | 57.00 | 57.95 | 55.97 | 57.04 | 57.04 | 3,766,300 |
| 20 jun 2024 | 57.84 | 58.25 | 56.61 | 56.93 | 56.93 | 516,900 |
| 18 jun 2024 | 58.31 | 58.56 | 57.43 | 57.84 | 57.84 | 471,100 |
| 17 jun 2024 | 57.33 | 58.39 | 57.28 | 58.32 | 58.32 | 451,200 |
| 14 jun 2024 | 56.41 | 57.35 | 56.03 | 57.15 | 57.15 | 395,000 |
| 13 jun 2024 | 56.55 | 57.56 | 55.57 | 57.24 | 57.24 | 580,600 |
| 12 jun 2024 | 55.90 | 58.41 | 55.71 | 56.72 | 56.72 | 579,500 |
| 11 jun 2024 | 53.91 | 54.39 | 53.10 | 53.81 | 53.81 | 545,700 |
| 10 jun 2024 | 53.16 | 54.08 | 53.00 | 54.07 | 54.07 | 407,200 |
| 07 jun 2024 | 54.27 | 54.76 | 53.52 | 53.68 | 53.68 | 436,500 |
| 06 jun 2024 | 55.24 | 55.57 | 54.79 | 55.07 | 55.07 | 333,000 |
| 05 jun 2024 | 54.74 | 55.55 | 53.84 | 55.39 | 55.39 | 326,900 |
| 04 jun 2024 | 54.93 | 55.19 | 53.31 | 54.29 | 54.29 | 666,500 |
| 03 jun 2024 | 55.10 | 56.18 | 54.72 | 55.08 | 55.08 | 486,500 |
| 31 may 2024 | 54.02 | 55.11 | 54.02 | 54.60 | 54.60 | 463,000 |
| 30 may 2024 | 53.83 | 54.49 | 53.51 | 53.92 | 53.92 | 317,700 |
| 29 may 2024 | 54.20 | 54.30 | 52.98 | 53.38 | 53.38 | 374,500 |
| 28 may 2024 | 55.28 | 55.64 | 54.07 | 54.75 | 54.75 | 308,600 |
| 24 may 2024 | 54.76 | 55.29 | 54.30 | 55.04 | 55.04 | 208,900 |
| 23 may 2024 | 54.71 | 54.84 | 53.87 | 54.22 | 54.22 | 355,400 |
| 22 may 2024 | 56.24 | 56.24 | 54.57 | 54.67 | 54.67 | 466,800 |
| 21 may 2024 | 57.40 | 57.40 | 56.12 | 56.47 | 56.47 | 341,400 |
| 20 may 2024 | 57.45 | 58.07 | 57.15 | 57.54 | 57.54 | 312,700 |
| 17 may 2024 | 57.95 | 57.95 | 56.96 | 57.43 | 57.43 | 383,000 |
| 16 may 2024 | 57.80 | 58.08 | 56.85 | 57.47 | 57.47 | 457,100 |
| 15 may 2024 | 56.71 | 58.42 | 56.39 | 58.09 | 58.09 | 431,500 |
| 14 may 2024 | 56.02 | 56.02 | 55.42 | 55.71 | 55.71 | 264,000 |
| 13 may 2024 | 56.63 | 56.69 | 55.24 | 55.37 | 55.37 | 373,900 |
| 10 may 2024 | 55.87 | 56.50 | 55.63 | 55.99 | 55.99 | 291,100 |
| 09 may 2024 | 55.69 | 56.11 | 55.35 | 55.85 | 55.85 | 324,600 |
| 08 may 2024 | 55.58 | 56.11 | 55.14 | 55.71 | 55.71 | 476,500 |
| 07 may 2024 | 56.40 | 56.85 | 56.14 | 56.17 | 56.17 | 326,500 |
| 06 may 2024 | 57.31 | 57.65 | 55.92 | 56.40 | 56.40 | 456,300 |
| 03 may 2024 | 57.07 | 59.39 | 56.34 | 56.64 | 56.64 | 530,300 |
| 02 may 2024 | 56.24 | 56.41 | 53.01 | 55.03 | 55.03 | 513,200 |
| 01 may 2024 | 54.11 | 56.68 | 53.53 | 55.05 | 55.05 | 425,900 |
| 30 abr 2024 | 55.68 | 56.04 | 54.09 | 54.13 | 54.13 | 397,000 |
| 29 abr 2024 | 56.02 | 56.44 | 55.46 | 56.26 | 56.26 | 346,700 |
| 26 abr 2024 | 54.84 | 55.94 | 54.72 | 55.59 | 55.59 | 284,900 |
| 25 abr 2024 | 53.49 | 54.60 | 52.38 | 54.46 | 54.46 | 320,900 |
| 24 abr 2024 | 54.74 | 55.29 | 53.91 | 54.31 | 54.31 | 184,900 |
| 23 abr 2024 | 52.73 | 55.06 | 52.44 | 54.65 | 54.65 | 398,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.