72.39
price up icon3.28%   2.30
after-market 시간 외 거래: 72.38 -0.01 -0.01%
loading

Green Brick Partners Inc 주식 (GRBK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $72.40 $69.77 $2.64 306,045.0 +3.28%
2024-11-04 $71.39 $68.25 $3.14 488,873.0 +2.31%
2024-11-01 $70.59 $66.67 $3.92 679,722.0 -0.72%
2024-10-31 $72.35 $67.21 $5.14 979,747.0 -9.38%
2024-10-30 $77.32 $74.85 $2.47 363,464.0 +0.89%
2024-10-29 $75.93 $71.00 $4.93 460,808.0 -1.48%
2024-10-28 $77.13 $76.05 $1.08 261,191.0 +2.20%
2024-10-25 $76.71 $74.93 $1.78 339,297.0 -1.07%
2024-10-24 $77.65 $75.62 $2.03 349,649.0 -0.50%
2024-10-23 $76.85 $75.20 $1.65 243,970.0 +0.08%
2024-10-22 $78.88 $76.07 $2.81 356,725.0 -4.36%
2024-10-21 $83.56 $79.37 $4.19 389,849.0 -4.80%
2024-10-18 $84.19 $81.90 $2.29 292,964.0 +1.89%
2024-10-17 $84.22 $81.86 $2.36 352,641.0 -2.09%
2024-10-16 $84.66 $82.42 $2.24 348,669.0 +2.68%
2024-10-15 $83.16 $81.50 $1.66 286,426.0 +0.10%
2024-10-14 $81.72 $79.72 $2.00 302,960.0 +2.66%
2024-10-11 $79.45 $77.01 $2.44 411,067.0 +3.21%
2024-10-10 $77.48 $76.00 $1.48 236,530.0 -1.31%
2024-10-09 $79.14 $77.87 $1.27 231,701.0 -1.18%
2024-10-08 $79.89 $77.99 $1.89 204,516.0 +0.50%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $72.40 $66.67 $5.73 1,780,685.0 +4.90%
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

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%

Green Brick Partners Inc 주식 (GRBK) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-05 $22.92 $21.03 $1.89 1,775,777.0 +0.00%
residential_construction MHO
$160.22
price up icon 2.76%
residential_construction KBH
$82.02
price up icon 2.91%
residential_construction IBP
$232.55
price up icon 5.19%
residential_construction MTH
$190.79
price up icon 2.81%
$71.69
price up icon 2.25%
residential_construction TOL
$153.58
price up icon 3.91%
자본화:     |  볼륨(24시간):