Stockscreener 앱 받기
61.25
1.64%
-1.02
시간 외 거래:
61.30
0.05
+0.08%
Green Brick Partners Inc 주식 (GRBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $62.70 | $60.85 | $1.85 | 328,953.0 | -1.64% |
| 2025-05-19 | $62.60 | $61.39 | $1.21 | 183,725.0 | -1.24% |
| 2025-05-16 | $63.09 | $61.74 | $1.35 | 235,478.0 | +2.06% |
| 2025-05-15 | $62.09 | $60.51 | $1.58 | 275,724.0 | +0.91% |
| 2025-05-14 | $63.46 | $61.01 | $2.45 | 411,815.0 | -2.89% |
| 2025-05-13 | $63.91 | $62.63 | $1.28 | 245,722.0 | +0.82% |
| 2025-05-12 | $63.80 | $61.43 | $2.37 | 317,164.0 | +4.13% |
| 2025-05-09 | $61.09 | $59.68 | $1.41 | 181,126.0 | -0.96% |
| 2025-05-08 | $61.26 | $59.62 | $1.64 | 206,405.0 | +2.02% |
| 2025-05-07 | $60.17 | $59.01 | $1.16 | 285,315.0 | +0.95% |
| 2025-05-06 | $60.30 | $58.58 | $1.72 | 288,557.0 | -1.13% |
| 2025-05-05 | $60.19 | $58.99 | $1.20 | 283,155.0 | -1.11% |
| 2025-05-02 | $60.80 | $59.10 | $1.70 | 377,090.0 | +3.24% |
| 2025-05-01 | $59.66 | $56.64 | $3.02 | 458,491.0 | -1.14% |
| 2025-04-30 | $59.02 | $56.85 | $2.17 | 307,527.0 | +1.32% |
| 2025-04-29 | $58.42 | $56.59 | $1.83 | 323,894.0 | +0.40% |
| 2025-04-28 | $58.13 | $56.82 | $1.31 | 295,567.0 | +0.78% |
| 2025-04-25 | $57.56 | $56.68 | $0.88 | 180,884.0 | -0.74% |
| 2025-04-24 | $58.15 | $56.51 | $1.64 | 251,240.0 | +0.99% |
| 2025-04-23 | $59.88 | $57.35 | $2.53 | 242,660.0 | +0.40% |
| 2025-04-22 | $57.27 | $55.32 | $1.95 | 340,453.0 | +4.78% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $63.91 | $56.64 | $7.27 | 4,407,673.0 | +3.83% |
| 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% |
0.36%
0.28%
자본화:
|
볼륨(24시간):