Stockscreener 앱 받기
67.28
1.17%
0.78
시간 외 거래:
67.28
Green Brick Partners Inc 주식 (GRBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $68.19 | $66.66 | $1.53 | 209,660.0 | +1.17% |
| 2025-12-10 | $67.13 | $64.53 | $2.60 | 257,662.0 | +3.53% |
| 2025-12-09 | $65.36 | $63.63 | $1.73 | 225,904.0 | -0.37% |
| 2025-12-08 | $66.13 | $64.16 | $1.97 | 372,186.0 | -1.93% |
| 2025-12-05 | $67.17 | $65.63 | $1.54 | 160,026.0 | -0.71% |
| 2025-12-04 | $67.29 | $66.03 | $1.26 | 241,430.0 | -1.65% |
| 2025-12-03 | $68.39 | $66.06 | $2.33 | 255,901.0 | +1.04% |
| 2025-12-02 | $67.51 | $65.52 | $1.99 | 447,968.0 | -0.67% |
| 2025-12-01 | $68.06 | $66.49 | $1.57 | 232,120.0 | -1.18% |
| 2025-11-28 | $68.54 | $67.56 | $0.9824 | 97,605.0 | -0.54% |
| 2025-11-26 | $68.95 | $67.35 | $1.60 | 267,150.0 | +0.44% |
| 2025-11-25 | $68.23 | $65.36 | $2.87 | 294,124.0 | +4.99% |
| 2025-11-24 | $65.72 | $63.72 | $2.00 | 250,799.0 | -0.84% |
| 2025-11-21 | $66.07 | $62.77 | $3.30 | 320,804.0 | +5.31% |
| 2025-11-20 | $63.17 | $61.40 | $1.77 | 238,967.0 | +0.00% |
| 2025-11-19 | $62.34 | $61.55 | $0.785 | 179,504.0 | +0.34% |
| 2025-11-18 | $62.06 | $60.44 | $1.62 | 199,002.0 | +0.28% |
| 2025-11-17 | $63.42 | $61.42 | $2.00 | 241,506.0 | -3.08% |
| 2025-11-14 | $64.47 | $62.82 | $1.65 | 154,179.0 | -0.22% |
| 2025-11-13 | $65.12 | $63.63 | $1.49 | 197,069.0 | -1.59% |
| 2025-11-12 | $65.80 | $64.25 | $1.55 | 251,052.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $68.39 | $63.63 | $4.76 | 2,612,517.0 | -0.88% |
| 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% |
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% |
0.52%
자본화:
|
볼륨(24시간):