Stockscreener 앱 받기
71.61
1.55%
1.09
시장 영업 전:
71.43
-0.18
-0.25%
Green Brick Partners Inc 주식 (GRBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $71.96 | $70.57 | $1.39 | 116,574.0 | +1.55% |
| 2026-08-10 | $72.16 | $69.91 | $2.25 | 170,319.0 | -3.26% |
| 2026-08-07 | $73.67 | $71.79 | $1.88 | 195,024.0 | +2.04% |
| 2026-08-06 | $73.46 | $71.28 | $2.18 | 209,240.0 | -2.44% |
| 2026-08-05 | $73.53 | $71.62 | $1.91 | 202,483.0 | +1.64% |
| 2026-08-04 | $72.86 | $71.26 | $1.60 | 220,456.0 | +0.15% |
| 2026-08-03 | $72.82 | $70.90 | $1.92 | 295,443.0 | +1.62% |
| 2026-07-31 | $71.08 | $69.60 | $1.48 | 240,322.0 | +0.94% |
| 2026-07-30 | $73.63 | $70.00 | $3.63 | 344,438.0 | -1.96% |
| 2026-07-29 | $73.96 | $71.29 | $2.67 | 237,313.0 | -2.85% |
| 2026-07-28 | $74.53 | $73.17 | $1.36 | 174,556.0 | +1.66% |
| 2026-07-27 | $74.46 | $72.17 | $2.29 | 132,550.0 | -0.07% |
| 2026-07-24 | $72.91 | $70.50 | $2.41 | 211,166.0 | +2.14% |
| 2026-07-23 | $71.27 | $69.91 | $1.36 | 200,144.0 | -0.69% |
| 2026-07-22 | $72.27 | $70.44 | $1.83 | 187,183.0 | +1.28% |
| 2026-07-21 | $70.99 | $69.31 | $1.68 | 186,515.0 | +0.07% |
| 2026-07-20 | $73.12 | $70.19 | $2.94 | 202,934.0 | -3.09% |
| 2026-07-17 | $76.22 | $72.46 | $3.77 | 205,938.0 | -3.25% |
| 2026-07-16 | $75.72 | $73.30 | $2.42 | 221,435.0 | +2.48% |
| 2026-07-15 | $73.63 | $72.31 | $1.31 | 209,716.0 | +1.47% |
| 2026-07-14 | $73.10 | $71.39 | $1.71 | 218,516.0 | +0.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $73.67 | $69.91 | $3.76 | 1,526,113.0 | +1.16% |
| 2026-07 | $80.40 | $69.31 | $11.09 | 4,892,290.0 | -11.56% |
| 2026-06 | $83.18 | $67.54 | $15.64 | 6,184,066.0 | +19.00% |
| 2026-05 | $69.43 | $61.99 | $7.44 | 4,540,880.0 | -0.27% |
| 2026-04 | $72.84 | $63.43 | $9.41 | 4,284,157.0 | +4.64% |
| 2026-03 | $72.78 | $60.97 | $11.81 | 4,978,392.0 | -12.50% |
| 2026-02 | $80.97 | $68.54 | $12.43 | 4,229,613.0 | +6.15% |
| 2026-01 | $75.00 | $62.00 | $13.00 | 4,370,838.0 | +10.74% |
Green Brick Partners Inc 주식 (GRBK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.39 | $62.52 | $5.87 | 5,189,775.0 | -7.06% |
| 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% |
2.82%
자본화:
|
볼륨(24시간):