Green Brick Partners Inc. Common Stockのデータ

Green Brick Partners Inc. Common Stockの基本情報

名前 Green Brick Partners Inc. Common Stock
ティッカー GRBK
国 United States
上場年 nan
セクター Capital Goods

Green Brick Partners Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.26 20.2 21.18 20.64 578300.0 20.64
2021-02-12 21.5 20.94 21.26 21.03 571200.0 21.03
2021-02-11 21.83 21.06 21.06 21.39 511800.0 21.39
2021-02-10 21.71 20.62 21.41 21.2 877300.0 21.2
2021-02-09 21.78 21.15 21.5 21.49 519400.0 21.49
2021-02-08 21.73 21.13 21.4 21.49 1045500.0 21.49
2021-02-05 21.61 20.72 21.15 21.36 1020000.0 21.36
2021-02-04 21.0 20.39 20.82 20.91 660700.0 20.91
2021-02-03 21.2 20.37 21.0 20.63 580800.0 20.63
2021-02-02 21.12 19.81 20.5 20.95 808600.0 20.95
2021-02-01 20.41 19.65 20.28 20.2 498400.0 20.2
2021-01-29 20.31 19.26 20.0 19.9 802200.0 19.9
2021-01-28 20.35 19.03 20.1 20.0 1280900.0 20.0
2021-01-27 20.2 18.95 20.1 19.35 2393500.0 19.35
2021-01-26 21.56 20.5 21.25 20.6 1309000.0 20.6
2021-01-25 21.5 20.4 21.39 20.97 4536400.0 20.97
2021-01-22 23.29 22.2 23.13 22.72 652400.0 22.72
2021-01-21 23.98 23.01 23.55 23.29 300800.0 23.29
2021-01-20 23.62 22.1 22.1 23.38 654400.0 23.38
2021-01-19 22.08 21.35 21.49 21.94 464300.0 21.94
2021-01-15 22.11 21.2 21.37 21.49 345000.0 21.49
2021-01-14 21.76 20.51 21.3 21.6 591000.0 21.6
2021-01-13 22.46 21.33 21.97 21.37 442700.0 21.37
2021-01-12 22.39 21.62 22.19 21.78 371500.0 21.78
2021-01-11 22.38 21.52 22.0 22.02 579100.0 22.02
2021-01-08 24.18 22.1 24.12 22.33 502500.0 22.33
2021-01-07 24.0 22.72 22.73 23.94 337100.0 23.94
2021-01-06 22.94 21.77 22.73 22.7 405000.0 22.7
2021-01-05 22.43 21.48 21.87 22.2 470000.0 22.2
2021-01-04 23.36 21.27 22.96 21.86 503400.0 21.86
2020-12-31 23.49 22.73 23.32 22.96 238300.0 22.96
2020-12-30 23.87 23.13 23.13 23.44 378400.0 23.44
2020-12-29 24.0 22.68 23.81 23.13 311200.0 23.13
2020-12-28 24.95 23.58 24.66 23.69 355200.0 23.69
2020-12-24 24.28 22.85 23.16 24.27 190400.0 24.27
2020-12-23 24.07 22.91 23.9 23.2 282700.0 23.2
2020-12-22 23.98 23.23 23.48 23.88 247200.0 23.88
2020-12-21 23.68 22.71 23.52 23.51 288800.0 23.51
2020-12-18 24.35 23.52 24.12 23.57 451300.0 23.57
2020-12-17 24.16 23.3 23.31 24.04 349800.0 24.04
2020-12-16 23.54 22.58 23.3 22.96 266000.0 22.96
2020-12-15 23.23 22.43 22.52 23.08 284900.0 23.08
2020-12-14 22.94 22.34 22.35 22.44 334400.0 22.44
2020-12-11 22.39 21.79 21.9 22.07 156300.0 22.07
2020-12-10 22.18 21.2 22.11 22.05 337400.0 22.05
2020-12-09 22.64 21.81 21.87 22.01 379300.0 22.01
2020-12-08 22.68 21.71 22.66 21.86 423000.0 21.86
2020-12-07 22.86 21.85 22.48 22.76 446400.0 22.76
2020-12-04 22.76 22.06 22.51 22.54 343400.0 22.54
2020-12-03 22.71 21.52 21.95 22.5 416100.0 22.5
2020-12-02 21.79 20.85 21.3 21.47 494900.0 21.47
2020-12-01 22.6 21.02 22.43 21.36 595000.0 21.36
2020-11-30 22.64 21.02 22.51 21.77 914000.0 21.77
2020-11-27 22.75 22.1 22.58 22.53 327000.0 22.53
2020-11-25 23.06 22.02 22.82 22.92 521900.0 22.92
2020-11-24 25.05 23.41 25.0 23.48 446900.0 23.48
2020-11-23 24.82 23.52 23.53 24.56 532300.0 24.56
2020-11-20 23.37 22.61 23.0 23.13 456800.0 23.13
2020-11-19 24.05 22.71 23.39 23.01 505200.0 23.01
2020-11-18 24.34 23.01 23.04 23.39 660600.0 23.39
2020-11-17 23.67 22.36 23.13 22.76 399500.0 22.76
2020-11-16 22.95 21.86 22.42 22.73 446500.0 22.73
2020-11-13 22.0 21.38 21.38 21.85 317900.0 21.85
2020-11-12 21.99 20.78 21.52 21.26 307200.0 21.26
2020-11-11 22.2 20.91 22.0 21.82 377700.0 21.82
2020-11-10 22.48 19.78 19.92 21.98 604300.0 21.98
2020-11-09 22.58 19.43 22.58 19.82 536400.0 19.82
2020-11-06 22.14 20.01 22.09 20.96 515200.0 20.96
2020-11-05 22.25 21.54 21.65 22.03 454100.0 22.03
2020-11-04 21.29 20.02 20.02 21.23 539700.0 21.23
2020-11-03 19.95 18.09 18.49 19.75 661600.0 19.75
2020-11-02 18.96 17.6 18.34 17.7 485300.0 17.7
2020-10-30 18.35 17.21 17.21 17.89 560800.0 17.89
2020-10-29 17.82 17.02 17.46 17.54 418500.0 17.54
2020-10-28 17.62 16.7 16.95 17.37 283000.0 17.37
2020-10-27 17.74 17.06 17.74 17.36 248100.0 17.36
2020-10-26 18.21 17.38 18.04 17.73 292200.0 17.73
2020-10-23 18.22 17.1 17.38 18.17 238600.0 18.17
2020-10-22 17.9 17.07 17.79 17.38 360500.0 17.38
2020-10-21 19.58 17.64 19.58 17.77 542000.0 17.77
2020-10-20 19.5 19.03 19.38 19.34 239100.0 19.34
2020-10-19 19.69 18.83 19.23 19.01 301500.0 19.01
2020-10-16 19.3 18.61 18.84 18.77 218300.0 18.77
2020-10-15 18.84 18.0 18.08 18.73 240700.0 18.73
2020-10-14 18.56 18.13 18.5 18.33 236500.0 18.33
2020-10-13 18.71 17.75 18.48 18.53 246600.0 18.53
2020-10-12 19.22 18.44 19.1 18.65 340500.0 18.65
2020-10-09 19.81 18.8 19.0 18.94 330400.0 18.94
2020-10-08 18.85 17.79 17.98 18.47 447600.0 18.47
2020-10-07 17.69 16.91 17.53 17.1 218800.0 17.1
2020-10-06 17.83 17.18 17.38 17.21 446400.0 17.21
2020-10-05 17.28 16.37 16.99 17.04 318800.0 17.04
2020-10-02 16.82 15.95 15.97 16.72 325500.0 16.72
2020-10-01 16.41 15.85 16.26 16.4 243600.0 16.4
2020-09-30 16.47 15.91 16.09 16.1 409700.0 16.1
2020-09-29 16.28 15.93 16.23 16.06 333300.0 16.06
2020-09-28 16.39 15.78 15.85 16.27 251100.0 16.27
2020-09-25 15.78 15.37 15.44 15.53 272600.0 15.53
2020-09-24 16.1 15.39 16.0 15.63 314300.0 15.63
2020-09-23 17.21 15.92 17.14 15.98 462800.0 15.98
2020-09-22 17.04 16.01 16.2 16.96 529000.0 16.96
2020-09-21 17.85 15.81 17.61 15.99 653300.0 15.99
2020-09-18 18.57 17.61 18.38 18.07 2563500.0 18.07
2020-09-17 18.66 17.55 18.11 18.2 585000.0 18.2
2020-09-16 18.8 17.93 17.99 18.48 719900.0 18.48
2020-09-15 18.18 17.6 17.8 17.75 637700.0 17.75
2020-09-14 18.0 16.6 16.6 17.6 1090200.0 17.6
2020-09-11 16.47 15.59 15.79 16.28 426500.0 16.28
2020-09-10 16.08 15.53 15.61 15.57 352800.0 15.57
2020-09-09 15.65 14.81 14.94 15.6 390000.0 15.6
2020-09-08 15.12 14.15 14.37 14.79 519200.0 14.79
2020-09-04 15.14 13.83 15.0 14.12 305000.0 14.12
2020-09-03 15.27 14.82 15.27 14.91 319500.0 14.91
2020-09-02 15.44 14.78 15.21 15.4 241300.0 15.4
2020-09-01 15.16 14.01 14.21 15.03 651500.0 15.03
2020-08-31 15.44 14.14 15.44 14.24 342600.0 14.24
2020-08-28 15.67 15.0 15.27 15.08 268000.0 15.08
2020-08-27 15.29 14.91 15.13 14.96 257000.0 14.96
2020-08-26 15.33 14.83 15.0 15.0 291300.0 15.0
2020-08-25 15.3 14.86 15.23 14.95 179200.0 14.95
2020-08-24 15.7 15.07 15.52 15.2 216400.0 15.2
2020-08-21 15.34 15.01 15.15 15.3 220800.0 15.3
2020-08-20 15.6 15.14 15.46 15.19 152700.0 15.19
2020-08-19 15.8 15.47 15.59 15.56 271400.0 15.56
2020-08-18 15.79 15.41 15.57 15.53 367000.0 15.53
2020-08-17 15.57 14.91 15.0 15.46 420800.0 15.46
2020-08-14 15.1 14.84 15.01 14.86 155700.0 14.86
2020-08-13 15.14 14.82 14.97 14.99 141200.0 14.99
2020-08-12 15.02 14.69 14.93 14.99 146300.0 14.99
2020-08-11 14.98 14.24 14.98 14.69 372100.0 14.69
2020-08-10 15.28 14.55 14.66 14.79 266600.0 14.79
2020-08-07 15.0 14.4 14.83 14.62 231400.0 14.62
2020-08-06 15.55 14.67 15.33 14.74 277600.0 14.74
2020-08-05 16.13 13.9 16.13 15.06 505100.0 15.06
2020-08-04 14.99 14.09 14.11 14.39 453400.0 14.39
2020-08-03 14.29 13.64 13.81 14.17 199200.0 14.17
2020-07-31 14.27 13.54 14.2 13.8 197000.0 13.8
2020-07-30 14.34 13.98 14.04 14.26 250700.0 14.26
2020-07-29 14.16 13.72 13.81 14.15 190300.0 14.15
2020-07-28 14.3 13.7 14.24 13.73 216400.0 13.73
2020-07-27 14.29 13.63 13.85 14.28 174100.0 14.28
2020-07-24 14.12 13.75 14.12 13.8 173700.0 13.8
2020-07-23 14.75 14.07 14.21 14.17 340500.0 14.17
2020-07-22 14.15 13.52 13.55 14.1 250700.0 14.1
2020-07-21 14.21 13.4 14.21 13.58 281100.0 13.58
2020-07-20 13.91 13.13 13.42 13.77 327300.0 13.77
2020-07-17 13.2 12.74 13.0 13.07 245700.0 13.07
2020-07-16 13.25 12.89 12.98 13.0 309700.0 13.0
2020-07-15 13.0 12.76 12.85 12.95 227500.0 12.95
2020-07-14 12.53 12.21 12.42 12.51 270300.0 12.51
2020-07-13 12.85 12.26 12.79 12.28 307700.0 12.28
2020-07-10 12.97 12.62 12.88 12.7 167800.0 12.7
2020-07-09 13.02 12.77 12.96 12.81 314800.0 12.81
2020-07-08 13.23 12.75 13.01 12.91 511900.0 12.91
2020-07-07 12.96 11.71 11.71 12.65 1269400.0 12.65
2020-07-06 11.92 11.53 11.8 11.8 156700.0 11.8
2020-07-02 11.9 11.43 11.8 11.54 127500.0 11.54
2020-07-01 11.9 11.38 11.87 11.57 131600.0 11.57
2020-06-30 11.96 11.07 11.11 11.85 271600.0 11.85
2020-06-29 11.39 11.06 11.27 11.14 340600.0 11.14
2020-06-26 11.2 10.68 11.18 11.07 366900.0 11.07
2020-06-25 11.76 11.02 11.76 11.33 176300.0 11.33
2020-06-24 12.14 11.36 12.14 11.88 191900.0 11.88
2020-06-23 12.42 11.69 11.95 12.33 218500.0 12.33
2020-06-22 11.6 11.1 11.22 11.6 159300.0 11.6
2020-06-19 11.74 11.17 11.6 11.37 210400.0 11.37
2020-06-18 11.83 11.33 11.5 11.45 127500.0 11.45
2020-06-17 11.9 11.51 11.7 11.57 189000.0 11.57
2020-06-16 11.93 11.34 11.93 11.74 195800.0 11.74
2020-06-15 11.56 10.71 10.71 11.48 207100.0 11.48
2020-06-12 11.48 10.67 11.29 11.11 192900.0 11.11
2020-06-11 11.65 10.85 11.65 10.96 285100.0 10.96
2020-06-10 11.62 11.21 11.58 11.37 183000.0 11.37
2020-06-09 11.75 11.16 11.37 11.6 168000.0 11.6
2020-06-08 11.99 11.56 11.79 11.58 139800.0 11.58
2020-06-05 11.77 11.16 11.29 11.55 222800.0 11.55
2020-06-04 11.33 10.69 10.69 11.0 241000.0 11.0
2020-06-03 11.4 11.02 11.16 11.31 203000.0 11.31
2020-06-02 11.07 10.81 10.84 10.9 111800.0 10.9
2020-06-01 11.05 10.51 10.78 10.75 187800.0 10.75
2020-05-29 10.83 10.21 10.49 10.7 155000.0 10.7
2020-05-28 11.26 10.57 11.2 10.66 175000.0 10.66
2020-05-27 11.38 10.89 11.0 11.3 248000.0 11.3
2020-05-26 11.44 10.54 10.8 10.66 243100.0 10.66
2020-05-22 10.99 10.41 10.69 10.93 149100.0 10.93
2020-05-21 10.9 10.32 10.61 10.61 155100.0 10.61
2020-05-20 10.69 10.27 10.29 10.63 173800.0 10.63
2020-05-19 10.29 9.67 9.88 10.0 215000.0 10.0
2020-05-18 10.48 9.87 9.88 9.99 203200.0 9.99
2020-05-15 9.4 9.03 9.15 9.34 109200.0 9.34
2020-05-14 9.22 8.64 9.22 9.0 145600.0 9.0
2020-05-13 9.5 8.91 9.28 9.46 187100.0 9.46
2020-05-12 9.61 8.84 9.1 9.19 205000.0 9.19
2020-05-11 9.04 8.43 8.75 8.9 136300.0 8.9
2020-05-08 9.11 8.76 8.91 9.0 170200.0 9.0
2020-05-07 8.74 8.41 8.57 8.66 119800.0 8.66
2020-05-06 9.16 8.34 9.06 8.42 115100.0 8.42
2020-05-05 9.21 8.93 9.03 9.07 247400.0 9.07
2020-05-04 8.84 8.12 8.33 8.78 212600.0 8.78
2020-05-01 8.67 8.05 8.63 8.52 145200.0 8.52
2020-04-30 9.02 8.35 8.53 8.91 158700.0 8.91
2020-04-29 8.93 8.48 8.58 8.78 192100.0 8.78
2020-04-28 8.35 7.65 7.69 8.24 185400.0 8.24
2020-04-27 7.56 7.23 7.23 7.55 113700.0 7.55
2020-04-24 7.3 6.94 7.02 7.16 79700.0 7.16
2020-04-23 7.22 6.78 6.94 7.01 178900.0 7.01
2020-04-22 7.31 6.89 7.31 6.95 191700.0 6.95
2020-04-21 7.34 7.02 7.2 7.19 98600.0 7.19
2020-04-20 7.65 7.2 7.63 7.28 181400.0 7.28
2020-04-17 7.88 7.21 7.45 7.82 144200.0 7.82
2020-04-16 7.76 7.01 7.68 7.16 154800.0 7.16
2020-04-15 7.93 7.55 7.68 7.7 127500.0 7.7
2020-04-14 8.37 7.97 8.09 8.03 163300.0 8.03
2020-04-13 8.23 7.55 8.2 7.85 102300.0 7.85
2020-04-09 8.74 7.98 8.19 8.3 130700.0 8.3
2020-04-08 8.11 6.93 7.44 7.9 123700.0 7.9
2020-04-07 7.61 7.0 7.26 7.19 118900.0 7.19
2020-04-06 7.04 6.59 6.59 6.97 144900.0 6.97
2020-04-03 6.93 6.13 6.88 6.22 155300.0 6.22
2020-04-02 7.54 6.85 7.33 6.91 119800.0 6.91
2020-04-01 7.84 7.23 7.64 7.39 301500.0 7.39
2020-03-31 8.1 7.05 7.19 8.05 265900.0 8.05
2020-03-30 7.62 7.05 7.45 7.24 96800.0 7.24
2020-03-27 8.18 7.31 8.08 7.47 160400.0 7.47
2020-03-26 8.45 7.38 7.45 8.4 148700.0 8.4
2020-03-25 7.58 6.54 6.69 7.39 142500.0 7.39
2020-03-24 6.59 6.1 6.1 6.58 166400.0 6.58
2020-03-23 6.26 5.66 6.09 5.91 390400.0 5.91
2020-03-20 6.76 6.11 6.53 6.2 351000.0 6.2
2020-03-19 7.04 6.0 6.01 6.46 233200.0 6.46
2020-03-18 6.59 5.75 6.59 6.14 178400.0 6.14
2020-03-17 6.75 5.83 6.33 6.27 287800.0 6.27
2020-03-16 7.73 6.21 7.5 6.29 129600.0 6.29
2020-03-13 8.52 7.66 8.46 8.02 200700.0 8.02
2020-03-12 8.42 7.8 8.02 7.82 128700.0 7.82
2020-03-11 9.34 8.5 9.21 8.54 106200.0 8.54
2020-03-10 9.99 9.08 9.89 9.46 134500.0 9.46
2020-03-09 9.99 9.52 9.67 9.69 165600.0 9.69
2020-03-06 10.61 9.96 10.53 10.38 190700.0 10.38
2020-03-05 11.3 10.7 11.02 10.85 120300.0 10.85
2020-03-04 11.65 10.41 11.65 11.22 238800.0 11.22
2020-03-03 11.61 11.15 11.54 11.33 104400.0 11.33
2020-03-02 11.51 10.88 10.96 11.48 170900.0 11.48
2020-02-28 11.05 10.63 10.82 10.94 169400.0 10.94
2020-02-27 11.49 11.02 11.16 11.11 103000.0 11.11
2020-02-26 11.77 11.31 11.77 11.33 74400.0 11.33
2020-02-25 12.39 11.63 12.39 11.7 102800.0 11.7
2020-02-24 12.65 12.27 12.46 12.29 101700.0 12.29
2020-02-21 13.08 12.7 12.98 12.79 129800.0 12.79
2020-02-20 12.94 12.51 12.51 12.93 122200.0 12.93
2020-02-19 12.62 12.11 12.11 12.56 180800.0 12.56
2020-02-18 12.16 11.88 12.0 12.11 102900.0 12.11