Stockscreener 앱 받기
67.28
1.75%
1.074
Green Brick Partners Inc 주식 (GRBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $67.42 | $66.02 | $1.40 | 119,598.0 | +1.68% |
| 2026-09-18 | $66.77 | $65.84 | $0.9299 | 777,023.0 | -0.88% |
| 2026-09-17 | $67.77 | $66.35 | $1.42 | 461,213.0 | +0.80% |
| 2026-09-16 | $68.22 | $65.64 | $2.58 | 430,734.0 | -1.27% |
| 2026-09-15 | $68.92 | $67.12 | $1.80 | 571,247.0 | -2.51% |
| 2026-09-14 | $69.66 | $67.47 | $2.19 | 300,262.0 | +0.63% |
| 2026-09-11 | $68.81 | $67.29 | $1.52 | 209,713.0 | +1.36% |
| 2026-09-10 | $68.49 | $66.82 | $1.67 | 378,994.0 | -1.93% |
| 2026-09-09 | $70.98 | $67.58 | $3.40 | 520,056.0 | -2.02% |
| 2026-09-08 | $70.81 | $69.94 | $0.875 | 386,047.0 | -1.18% |
| 2026-09-04 | $71.88 | $70.30 | $1.58 | 269,165.0 | +0.44% |
| 2026-09-03 | $73.24 | $70.28 | $2.96 | 319,446.0 | -0.28% |
| 2026-09-02 | $72.33 | $70.38 | $1.95 | 479,971.0 | +0.07% |
| 2026-09-01 | $72.97 | $70.89 | $2.08 | 611,151.0 | -1.79% |
| 2026-08-31 | $73.12 | $72.09 | $1.03 | 646,383.0 | -1.49% |
| 2026-08-28 | $74.72 | $72.31 | $2.41 | 343,569.0 | +0.71% |
| 2026-08-27 | $73.64 | $72.43 | $1.20 | 374,435.0 | -1.34% |
| 2026-08-26 | $74.70 | $73.48 | $1.22 | 221,448.0 | +0.31% |
| 2026-08-25 | $73.67 | $72.00 | $1.67 | 198,000.0 | +1.07% |
| 2026-08-24 | $73.81 | $72.11 | $1.70 | 222,050.0 | +1.18% |
Green Brick Partners Inc 주식 (GRBK) 연도별 가격 이력
이 심층 분석에서는 Green Brick Partners Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Green Brick Partners Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Green Brick Partners Inc 주식 (GRBK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $73.24 | $65.64 | $7.60 | 5,834,620.0 | -6.78% |
| 2026-08 | $74.72 | $69.32 | $5.40 | 5,649,871.0 | +2.02% |
| 2026-07 | $80.40 | $69.31 | $11.09 | 4,892,290.0 | -11.56% |
| 2026-06 | $83.18 | $67.54 | $15.64 | 6,184,066.0 | +19.00% |
| 2026-05 | $69.43 | $61.99 | $7.44 | 4,540,880.0 | -0.27% |
| 2026-04 | $72.84 | $63.43 | $9.41 | 4,284,157.0 | +4.64% |
| 2026-03 | $72.78 | $60.97 | $11.81 | 4,978,392.0 | -12.50% |
| 2026-02 | $80.97 | $68.54 | $12.43 | 4,229,613.0 | +6.15% |
| 2026-01 | $75.00 | $62.00 | $13.00 | 4,370,838.0 | +10.74% |
Green Brick Partners Inc 주식 (GRBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.39 | $62.52 | $5.87 | 5,189,775.0 | -7.06% |
| 2025-11 | $68.95 | $60.44 | $8.51 | 4,114,314.0 | +4.85% |
| 2025-10 | $77.93 | $62.00 | $15.93 | 5,988,916.0 | -12.35% |
| 2025-09 | $75.50 | $68.29 | $7.21 | 5,273,807.0 | +5.76% |
| 2025-08 | $71.75 | $62.03 | $9.72 | 5,173,931.0 | +12.75% |
| 2025-07 | $68.17 | $60.77 | $7.40 | 5,567,702.0 | -1.49% |
| 2025-06 | $65.27 | $56.85 | $8.42 | 4,974,982.0 | +7.58% |
| 2025-05 | $63.91 | $56.64 | $7.27 | 5,803,144.0 | -0.92% |
| 2025-04 | $59.88 | $50.57 | $9.31 | 6,930,611.0 | +1.17% |
| 2025-03 | $63.70 | $56.39 | $7.31 | 6,215,483.0 | -2.38% |
| 2025-02 | $65.12 | $56.52 | $8.60 | 6,130,164.0 | -1.22% |
| 2025-01 | $63.78 | $53.87 | $9.91 | 5,283,252.0 | +7.05% |
Green Brick Partners Inc 주식 (GRBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $72.42 | $55.36 | $17.06 | 5,804,857.0 | -21.49% |
| 2024-11 | $75.55 | $66.67 | $8.88 | 6,560,856.0 | +3.55% |
| 2024-10 | $84.66 | $67.21 | $17.45 | 7,552,932.0 | -17.37% |
| 2024-09 | $84.21 | $71.25 | $12.96 | 8,165,030.0 | +6.02% |
| 2024-08 | $81.06 | $65.12 | $15.94 | 7,451,285.0 | +7.70% |
| 2024-07 | $77.22 | $53.40 | $23.82 | 9,913,816.0 | +27.80% |
| 2024-06 | $58.56 | $53.00 | $5.56 | 12,697,888.0 | +4.84% |
| 2024-05 | $59.39 | $52.98 | $6.41 | 8,263,701.0 | +0.87% |
| 2024-04 | $60.79 | $51.76 | $9.03 | 6,596,793.0 | -10.13% |
| 2024-03 | $61.62 | $50.67 | $10.95 | 9,824,777.0 | +2.96% |
| 2024-02 | $59.36 | $50.75 | $8.61 | 5,425,458.0 | +12.13% |
| 2024-01 | $53.71 | $48.38 | $5.33 | 5,148,602.0 | +0.44% |
1.73%
자본화:
|
볼륨(24시간):