Stockscreener 앱 받기
69.23
1.58%
-1.11
Green Brick Partners Inc 주식 (GRBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $71.49 | $68.80 | $2.69 | 280,870.0 | -1.58% |
| 2025-08-14 | $70.37 | $69.02 | $1.36 | 296,885.0 | -0.87% |
| 2025-08-13 | $71.58 | $67.53 | $4.05 | 356,067.0 | +5.71% |
| 2025-08-12 | $67.40 | $64.72 | $2.69 | 266,299.0 | +3.37% |
| 2025-08-11 | $65.75 | $63.46 | $2.29 | 248,435.0 | -0.40% |
| 2025-08-08 | $65.47 | $64.45 | $1.02 | 195,963.0 | +1.12% |
| 2025-08-07 | $66.59 | $64.29 | $2.30 | 222,961.0 | -1.36% |
| 2025-08-06 | $66.15 | $65.23 | $0.9234 | 216,209.0 | -0.53% |
| 2025-08-05 | $66.92 | $64.84 | $2.07 | 385,148.0 | +1.97% |
| 2025-08-04 | $64.97 | $63.67 | $1.30 | 313,506.0 | +1.11% |
| 2025-08-01 | $64.40 | $62.03 | $2.37 | 483,096.0 | +2.91% |
| 2025-07-31 | $62.84 | $60.77 | $2.08 | 512,451.0 | -2.85% |
| 2025-07-30 | $66.03 | $63.57 | $2.45 | 322,830.0 | -3.13% |
| 2025-07-29 | $67.31 | $65.27 | $2.04 | 314,866.0 | -1.47% |
| 2025-07-28 | $66.87 | $65.38 | $1.49 | 245,525.0 | +0.98% |
| 2025-07-25 | $66.17 | $64.80 | $1.37 | 191,492.0 | +1.04% |
| 2025-07-24 | $66.33 | $64.89 | $1.44 | 231,773.0 | -2.25% |
| 2025-07-23 | $67.32 | $66.67 | $0.65 | 134,179.0 | -0.34% |
| 2025-07-22 | $67.86 | $64.37 | $3.49 | 363,303.0 | +6.45% |
| 2025-07-21 | $64.82 | $62.95 | $1.87 | 188,664.0 | -0.65% |
| 2025-07-18 | $64.97 | $63.09 | $1.88 | 193,991.0 | -2.02% |
| 2025-07-17 | $65.69 | $64.56 | $1.13 | 191,781.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $71.58 | $62.03 | $9.55 | 3,546,309.0 | +11.77% |
| 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% |
0.45%
0.00%
자본화:
|
볼륨(24시간):