Stockscreener 앱 받기
66.07
2.87%
1.64
시간 외 거래:
66.07
Green Brick Partners Inc 주식 (GRBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $69.73 | $65.08 | $4.65 | 332,495.0 | +2.55% |
| 2025-10-29 | $67.00 | $63.73 | $3.27 | 296,701.0 | -3.59% |
| 2025-10-28 | $67.86 | $64.62 | $3.24 | 219,669.0 | -1.26% |
| 2025-10-27 | $68.82 | $67.24 | $1.58 | 259,056.0 | -0.53% |
| 2025-10-24 | $69.38 | $68.01 | $1.37 | 140,737.0 | -0.60% |
| 2025-10-23 | $68.50 | $67.17 | $1.33 | 148,285.0 | +1.06% |
| 2025-10-22 | $68.59 | $67.30 | $1.29 | 181,235.0 | -1.38% |
| 2025-10-21 | $69.00 | $66.46 | $2.54 | 179,043.0 | +1.63% |
| 2025-10-20 | $68.16 | $67.00 | $1.16 | 107,078.0 | +0.48% |
| 2025-10-17 | $67.69 | $66.45 | $1.24 | 137,513.0 | +0.39% |
| 2025-10-16 | $67.57 | $66.15 | $1.42 | 168,957.0 | -0.36% |
| 2025-10-15 | $67.29 | $65.74 | $1.55 | 263,968.0 | +0.98% |
| 2025-10-14 | $66.82 | $62.00 | $4.82 | 315,017.0 | +5.97% |
| 2025-10-13 | $63.53 | $62.38 | $1.15 | 270,537.0 | -0.49% |
| 2025-10-10 | $65.40 | $62.80 | $2.60 | 390,278.0 | -1.60% |
| 2025-10-09 | $67.93 | $63.40 | $4.53 | 624,705.0 | -6.82% |
| 2025-10-08 | $70.66 | $68.87 | $1.79 | 286,796.0 | -1.87% |
| 2025-10-07 | $73.73 | $69.98 | $3.75 | 256,496.0 | -5.54% |
| 2025-10-06 | $77.51 | $74.00 | $3.51 | 252,142.0 | -3.96% |
| 2025-10-03 | $77.93 | $76.55 | $1.38 | 273,139.0 | +1.38% |
| 2025-10-02 | $76.72 | $75.12 | $1.60 | 227,594.0 | +0.08% |
| 2025-10-01 | $76.38 | $72.86 | $3.52 | 334,791.0 | +3.25% |
| 2025-09-30 | $74.09 | $72.80 | $1.29 | 239,022.0 | +0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $77.93 | $62.00 | $15.93 | 5,666,232.0 | -10.55% |
| 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% |
Green Brick Partners Inc 주식 (GRBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.05 | $47.49 | $6.56 | 6,182,448.0 | +9.46% |
| 2023-11 | $48.55 | $37.31 | $11.24 | 7,746,583.0 | +22.61% |
| 2023-10 | $42.62 | $37.33 | $5.29 | 7,824,099.0 | -6.77% |
| 2023-09 | $50.80 | $40.59 | $10.21 | 8,358,215.0 | -16.07% |
| 2023-08 | $57.06 | $45.61 | $11.45 | 8,611,531.0 | -12.49% |
| 2023-07 | $59.30 | $49.51 | $9.79 | 7,920,405.0 | -0.49% |
| 2023-06 | $57.53 | $47.60 | $9.93 | 9,615,940.0 | +18.65% |
| 2023-05 | $53.72 | $35.62 | $18.10 | 12,207,650.0 | +28.44% |
| 2023-04 | $37.97 | $32.71 | $5.26 | 4,875,171.0 | +6.30% |
| 2023-03 | $35.06 | $30.36 | $4.70 | 5,222,383.0 | +0.00% |
0.66%
0.57%
자본화:
|
볼륨(24시간):