Green Brick Partners, Inc. (GRBK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

58.21

+2.50

(+4.48%)

A partir del 02:32PM EDT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	56.71	58.28	56.39	58.21	58.21	195,333
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
22 abr 2024	52.49	53.08	51.84	52.44	52.44	251,500
19 abr 2024	51.96	53.00	51.76	52.34	52.34	257,100
18 abr 2024	53.11	53.76	51.95	51.97	51.97	362,900
17 abr 2024	53.98	53.98	51.83	52.13	52.13	464,800
16 abr 2024	54.23	54.23	53.12	53.28	53.28	293,600
15 abr 2024	55.91	56.24	54.72	54.83	54.83	272,600
12 abr 2024	55.80	56.14	55.33	55.71	55.71	239,800
11 abr 2024	56.00	56.56	55.64	56.10	56.10	278,200
10 abr 2024	56.10	56.55	55.00	56.09	56.09	521,200
09 abr 2024	58.63	58.63	57.21	58.44	58.44	270,000
08 abr 2024	58.53	58.62	57.80	58.14	58.14	191,100
05 abr 2024	58.33	59.17	58.19	58.21	58.21	249,100
04 abr 2024	59.86	59.98	57.76	58.23	58.23	299,200
03 abr 2024	58.16	59.33	58.16	59.05	59.05	238,000
02 abr 2024	59.38	59.38	57.64	58.68	58.68	386,600
01 abr 2024	60.41	60.79	59.52	60.31	60.31	314,300
28 mar 2024	59.88	61.62	59.86	60.23	60.23	440,300
27 mar 2024	59.29	59.84	58.80	59.77	59.77	253,900
26 mar 2024	59.33	59.80	58.43	58.59	58.59	232,500
25 mar 2024	59.22	59.66	58.80	59.00	59.00	204,500
22 mar 2024	59.21	59.44	58.62	58.99	58.99	222,900
21 mar 2024	58.69	59.19	58.34	58.72	58.72	364,200
20 mar 2024	56.55	58.20	56.10	57.99	57.99	383,000
19 mar 2024	54.88	57.05	54.71	56.55	56.55	385,000
18 mar 2024	54.64	55.41	53.75	54.91	54.91	336,300
15 mar 2024	53.60	55.28	53.60	54.61	54.61	1,376,700
14 mar 2024	54.50	55.36	52.96	53.97	53.97	473,600
13 mar 2024	54.21	55.67	54.13	54.96	54.96	347,000
12 mar 2024	52.22	53.51	51.66	53.50	53.50	212,000
11 mar 2024	52.40	52.51	51.50	52.36	52.36	366,000
08 mar 2024	53.09	53.74	51.98	52.56	52.56	318,400
07 mar 2024	52.60	54.68	52.48	52.66	52.66	455,800
06 mar 2024	51.87	52.15	51.12	52.05	52.05	490,100
05 mar 2024	51.66	53.09	51.48	51.73	51.73	580,500
04 mar 2024	54.77	55.18	51.05	51.85	51.85	1,122,500
01 mar 2024	52.36	54.70	50.67	54.61	54.61	1,296,100
29 feb 2024	57.90	59.36	57.74	58.50	58.50	642,300
28 feb 2024	56.91	57.94	56.51	57.07	57.07	275,400
27 feb 2024	57.92	58.29	56.95	57.27	57.27	409,600
26 feb 2024	57.16	58.34	56.93	57.35	57.35	298,900
23 feb 2024	56.01	57.56	56.01	57.18	57.18	264,700
22 feb 2024	55.61	56.32	55.51	55.87	55.87	184,900
21 feb 2024	54.63	55.87	54.63	55.55	55.55	307,100
20 feb 2024	53.67	54.41	53.33	54.38	54.38	146,100
16 feb 2024	54.27	54.89	54.09	54.46	54.46	211,600
15 feb 2024	54.66	55.48	54.01	55.24	55.24	283,600
14 feb 2024	54.06	54.40	53.19	54.20	54.20	237,900
13 feb 2024	52.22	53.20	51.76	53.03	53.03	300,000
12 feb 2024	53.63	55.97	53.63	55.09	55.09	283,000
09 feb 2024	52.81	53.77	52.07	53.39	53.39	212,600
08 feb 2024	51.93	52.88	51.67	52.78	52.78	144,500
07 feb 2024	52.45	52.45	51.45	51.67	51.67	233,100
06 feb 2024	52.45	52.70	50.75	52.00	52.00	233,400
05 feb 2024	52.27	52.67	51.03	52.29	52.29	254,800
02 feb 2024	52.59	53.56	52.02	52.88	52.88	224,400
01 feb 2024	52.85	53.63	51.95	53.50	53.50	285,600
31 ene 2024	52.48	53.71	51.93	52.17	52.17	320,800
30 ene 2024	51.57	53.06	51.57	52.70	52.70	370,600
29 ene 2024	51.00	51.72	50.80	51.63	51.63	283,200
26 ene 2024	51.17	51.50	50.47	50.88	50.88	166,700
25 ene 2024	49.89	51.03	49.76	51.00	51.00	235,000
24 ene 2024	50.67	50.90	48.66	48.87	48.87	290,500
23 ene 2024	52.35	52.54	49.57	50.01	50.01	320,500
22 ene 2024	51.56	53.33	51.35	52.85	52.85	322,400
19 ene 2024	50.86	51.13	49.99	50.89	50.89	137,200
18 ene 2024	50.25	50.82	50.00	50.69	50.69	248,700
17 ene 2024	48.73	49.61	48.38	49.58	49.58	198,100
16 ene 2024	49.50	49.64	48.98	49.49	49.49	188,400
12 ene 2024	51.45	51.45	49.66	50.15	50.15	192,500
11 ene 2024	50.78	51.22	49.92	50.88	50.88	191,200
10 ene 2024	50.68	51.88	50.68	51.22	51.22	208,500
09 ene 2024	50.78	50.94	50.17	50.60	50.60	278,600
08 ene 2024	50.37	51.28	50.00	51.27	51.27	343,800
05 ene 2024	49.77	50.65	49.34	49.93	49.93	394,600
04 ene 2024	50.12	51.12	50.03	50.41	50.41	175,300
03 ene 2024	50.99	51.20	50.18	50.38	50.38	205,700
02 ene 2024	51.16	52.00	50.17	51.84	51.84	260,500
29 dic 2023	52.13	52.58	51.68	51.94	51.94	199,100
28 dic 2023	52.69	53.13	52.25	52.40	52.40	144,600
27 dic 2023	53.36	53.63	52.69	53.01	53.01	172,700
26 dic 2023	52.88	53.70	52.50	53.06	53.06	157,300
22 dic 2023	52.59	53.24	52.08	52.57	52.57	252,900
21 dic 2023	52.63	52.63	51.69	52.09	52.09	251,400
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...

S&P 5005,300.29+53.61(+1.02%)

Dow Jones39,825.10+266.99(+0.67%)

Nasdaq16,723.36+212.18(+1.29%)

Russell 20002,105.82+20.12(+0.96%)

Petróleo78.63+0.61(+0.78%)

Oro2,393.10+33.20(+1.41%)

Green Brick Partners, Inc. (GRBK)

S&P 500
5,300.29
+53.61(+1.02%)

Dow Jones
39,825.10
+266.99(+0.67%)

Nasdaq
16,723.36
+212.18(+1.29%)

Russell 2000
2,105.82
+20.12(+0.96%)

Petróleo
78.63
+0.61(+0.78%)

Oro
2,393.10
+33.20(+1.41%)