Green Brick Partners, Inc. GRBK
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$65,26-0,85 (-1,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,14 | -1,47 % | $66,05 | $66,18 | $64,84 | 27,88K |
| 2026-09-30 | $66,11 | -1,91 % | $67,96 | $68,02 | $66,08 | 328,20K |
| 2026-09-29 | $67,40 | -1,29 % | $68,42 | $68,42 | $66,87 | 337,40K |
| 2026-09-28 | $68,28 | -0,74 % | $68,35 | $69,20 | $68,04 | 278,90K |
| 2026-09-25 | $68,79 | +1,48 % | $67,97 | $69,01 | $67,68 | 254,30K |
| 2026-09-24 | $67,79 | +0,86 % | $67,00 | $68,15 | $66,78 | 338,40K |
| 2026-09-23 | $67,21 | -2,31 % | $67,91 | $68,37 | $67,16 | 345,80K |
| 2026-09-22 | $68,80 | +1,84 % | $67,24 | $69,25 | $67,24 | 373,00K |
| 2026-09-21 | $67,56 | +2,04 % | $66,79 | $67,87 | $66,02 | 269,80K |
| 2026-09-18 | $66,21 | -0,88 % | $66,31 | $66,77 | $65,84 | 778,50K |
| 2026-09-17 | $66,80 | +0,80 % | $67,50 | $67,77 | $66,35 | 466,10K |
| 2026-09-16 | $66,27 | -1,27 % | $67,52 | $68,22 | $65,64 | 452,60K |
| 2026-09-15 | $67,12 | -2,51 % | $68,83 | $68,93 | $67,12 | 579,00K |
| 2026-09-14 | $68,85 | +0,63 % | $67,92 | $69,66 | $67,47 | 300,70K |
| 2026-09-11 | $68,42 | +1,36 % | $68,59 | $68,81 | $67,29 | 223,60K |
| 2026-09-10 | $67,50 | -1,93 % | $68,28 | $68,49 | $66,82 | 382,60K |
| 2026-09-09 | $68,83 | -2,02 % | $70,13 | $70,98 | $67,59 | 520,80K |
| 2026-09-08 | $70,25 | -1,18 % | $70,71 | $70,82 | $69,94 | 407,80K |
| 2026-09-04 | $71,09 | +0,44 % | $70,81 | $71,88 | $70,30 | 274,80K |
| 2026-09-03 | $70,78 | -0,28 % | $71,98 | $73,24 | $70,28 | 324,20K |
| 2026-09-02 | $70,98 | +0,07 % | $71,14 | $72,33 | $70,38 | 489,10K |
| 2026-09-01 | $70,93 | -1,79 % | $71,62 | $72,97 | $70,89 | 641,80K |
| 2026-08-31 | $72,22 | -1,49 % | $72,64 | $73,12 | $72,09 | 646,40K |
| 2026-08-28 | $73,31 | +0,71 % | $73,29 | $74,72 | $72,31 | 343,80K |
| 2026-08-27 | $72,79 | -1,34 % | $73,14 | $73,64 | $72,43 | 374,40K |
| 2026-08-26 | $73,78 | +0,31 % | $73,95 | $74,71 | $73,48 | 221,70K |
| 2026-08-25 | $73,55 | +1,07 % | $73,57 | $73,68 | $72,00 | 198,00K |
| 2026-08-24 | $72,77 | +1,18 % | $72,28 | $73,82 | $72,12 | 222,10K |
| 2026-08-21 | $71,92 | +1,48 % | $71,48 | $72,63 | $71,14 | 334,50K |
| 2026-08-20 | $70,87 | -0,67 % | $70,39 | $71,45 | $69,88 | 340,90K |
| 2026-08-19 | $71,35 | +2,88 % | $70,66 | $72,53 | $70,66 | 684,60K |
| 2026-08-18 | $69,35 | -2,16 % | $71,26 | $71,46 | $69,32 | 281,50K |
| 2026-08-17 | $70,88 | +0,60 % | $70,01 | $71,16 | $69,51 | 166,50K |
| 2026-08-14 | $70,46 | -0,30 % | $70,25 | $70,69 | $70,00 | 113,30K |
| 2026-08-13 | $70,67 | +0,80 % | $71,04 | $71,41 | $70,17 | 206,30K |
| 2026-08-12 | $70,11 | -2,09 % | $71,80 | $71,97 | $69,98 | 170,20K |
| 2026-08-11 | $71,61 | +1,55 % | $70,57 | $71,96 | $70,57 | 169,90K |
| 2026-08-10 | $70,52 | -3,26 % | $72,16 | $72,16 | $69,91 | 170,30K |
| 2026-08-07 | $72,90 | +2,04 % | $71,79 | $73,67 | $71,79 | 195,00K |
| 2026-08-06 | $71,44 | -2,44 % | $73,46 | $73,46 | $71,28 | 209,20K |
| 2026-08-05 | $73,23 | +1,64 % | $71,62 | $73,53 | $71,62 | 202,50K |
| 2026-08-04 | $72,05 | +0,15 % | $72,53 | $72,86 | $71,26 | 220,50K |
| 2026-08-03 | $71,94 | +1,71 % | $72,19 | $72,82 | $70,90 | 295,40K |
| 2026-07-31 | $70,73 | +0,86 % | $69,65 | $71,09 | $69,60 | 304,00K |
| 2026-07-30 | $70,13 | -1,96 % | $73,15 | $73,63 | $70,00 | 344,40K |
| 2026-07-29 | $71,53 | -2,85 % | $73,31 | $73,96 | $71,29 | 237,30K |
| 2026-07-28 | $73,63 | +1,66 % | $73,22 | $74,54 | $73,17 | 174,60K |
| 2026-07-27 | $72,43 | -0,07 % | $73,62 | $74,46 | $72,17 | 132,60K |
| 2026-07-24 | $72,48 | +2,14 % | $71,00 | $72,91 | $70,50 | 211,20K |
| 2026-07-23 | $70,96 | -0,69 % | $69,91 | $71,27 | $69,91 | 200,10K |
| 2026-07-22 | $71,45 | +1,28 % | $71,07 | $72,27 | $70,44 | 187,20K |
| 2026-07-21 | $70,55 | +0,07 % | $70,14 | $70,99 | $69,31 | 186,50K |
| 2026-07-20 | $70,50 | -3,09 % | $73,04 | $73,12 | $70,19 | 202,90K |
| 2026-07-17 | $72,75 | -3,25 % | $75,00 | $76,23 | $72,46 | 205,90K |
| 2026-07-16 | $75,19 | +2,48 % | $73,30 | $75,73 | $73,30 | 221,40K |
| 2026-07-15 | $73,37 | +1,47 % | $72,52 | $73,63 | $72,32 | 209,70K |
| 2026-07-14 | $72,31 | +0,57 % | $72,92 | $73,10 | $71,39 | 218,60K |
| 2026-07-13 | $71,90 | -2,36 % | $73,61 | $74,10 | $71,72 | 175,00K |
| 2026-07-10 | $73,64 | +0,38 % | $73,67 | $74,99 | $73,51 | 121,40K |
| 2026-07-09 | $73,36 | +1,93 % | $72,25 | $74,02 | $71,92 | 216,30K |
| 2026-07-08 | $71,97 | -3,80 % | $73,97 | $73,98 | $71,65 | 301,40K |
| 2026-07-07 | $74,81 | -2,51 % | $77,13 | $77,26 | $74,64 | 326,00K |
| 2026-07-06 | $76,74 | -3,17 % | $79,02 | $79,02 | $76,37 | 192,40K |
| 2026-07-02 | $79,25 | +0,75 % | $78,64 | $79,37 | $77,52 | 207,90K |
| 2026-07-01 | $78,66 | -1,72 % | $79,25 | $80,40 | $78,65 | 379,10K |
| 2026-06-30 | $80,04 | -0,12 % | $79,59 | $80,28 | $79,01 | 252,10K |
| 2026-06-29 | $80,14 | -0,12 % | $80,00 | $80,28 | $78,40 | 271,20K |
| 2026-06-26 | $80,24 | +0,39 % | $80,50 | $82,50 | $80,06 | 844,40K |
| 2026-06-25 | $79,93 | -0,36 % | $80,66 | $83,18 | $79,63 | 258,30K |
| 2026-06-24 | $80,22 | +7,61 % | $75,29 | $81,77 | $75,29 | 371,70K |
| 2026-06-23 | $74,55 | +1,29 % | $74,02 | $74,83 | $73,32 | 202,90K |
| 2026-06-22 | $73,60 | -1,35 % | $74,61 | $75,11 | $73,49 | 191,70K |
| 2026-06-18 | $74,61 | +4,51 % | $72,00 | $75,18 | $71,87 | 485,00K |
| 2026-06-17 | $71,39 | -2,21 % | $72,49 | $74,99 | $71,27 | 256,80K |
| 2026-06-16 | $73,00 | +1,30 % | $72,10 | $74,10 | $72,10 | 155,60K |
| 2026-06-15 | $72,06 | -0,18 % | $72,71 | $74,10 | $71,90 | 241,30K |
| 2026-06-12 | $72,19 | -1,16 % | $72,89 | $73,49 | $72,18 | 206,30K |
| 2026-06-11 | $73,04 | +4,34 % | $70,40 | $73,13 | $69,82 | 245,10K |
| 2026-06-10 | $70,00 | -2,02 % | $71,88 | $71,88 | $69,90 | 248,40K |
| 2026-06-09 | $71,44 | +5,15 % | $68,94 | $71,55 | $68,46 | 320,50K |
| 2026-06-08 | $67,94 | -1,26 % | $69,02 | $69,60 | $67,93 | 183,10K |
| 2026-06-05 | $68,81 | -0,74 % | $69,04 | $69,91 | $68,37 | 204,00K |
| 2026-06-04 | $69,32 | +0,98 % | $69,76 | $70,00 | $69,02 | 208,10K |
| 2026-06-03 | $68,65 | -0,54 % | $68,69 | $69,63 | $68,23 | 261,50K |
| 2026-06-02 | $69,02 | +1,04 % | $68,27 | $69,53 | $67,78 | 520,20K |
| 2026-06-01 | $68,31 | +1,56 % | $68,00 | $68,52 | $67,54 | 258,60K |
| 2026-05-29 | $67,26 | -0,61 % | $67,41 | $69,04 | $67,17 | 224,10K |
| 2026-05-28 | $67,67 | -0,63 % | $67,50 | $68,34 | $66,88 | 157,90K |
| 2026-05-27 | $68,10 | +1,43 % | $67,69 | $69,43 | $67,58 | 176,90K |
| 2026-05-26 | $67,14 | +1,22 % | $66,60 | $67,58 | $66,35 | 193,40K |