XNYS
Datos históricos de Green Brick Partners, Inc.
Green Brick Partners, Inc. · GRBK
$62.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:37:12 UTC
- Variación en el periodo
- +0.03%
- Máximo
- US$83.18
- 25 de junio de 2026
- Mínimo
- US$60.44
- 18 de noviembre de 2025
- Volumen medio diario
- 0.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.27 | 63.46 | 62.50 | 62.86 | −1.23% | 344,445.119 |
| 8 oct 2026 | 63.62 | 64.44 | 63.00 | 63.64 | −1.36% | 588,475.329 |
| 7 oct 2026 | 66.07 | 66.36 | 64.14 | 64.52 | −3.70% | 454,887.402 |
| 6 oct 2026 | 65.77 | 67.85 | 64.93 | 67.00 | +2.34% | 341,335.833 |
| 5 oct 2026 | 66.60 | 66.60 | 65.40 | 65.47 | −1.79% | 370,722.843 |
| 2 oct 2026 | 68.05 | 68.32 | 66.46 | 66.66 | +0.33% | 378,997.847 |
| 1 oct 2026 | 66.05 | 66.99 | 64.57 | 66.44 | +0.50% | 294,306.963 |
| 30 sep 2026 | 67.96 | 68.02 | 66.08 | 66.11 | −1.91% | 328,193.209 |
| 29 sep 2026 | 68.42 | 68.42 | 66.87 | 67.40 | −1.29% | 337,420.908 |
| 28 sep 2026 | 68.35 | 69.20 | 68.04 | 68.28 | −0.74% | 281,179.236 |
| 25 sep 2026 | 67.97 | 69.01 | 67.68 | 68.79 | +1.48% | 257,516.156 |
| 24 sep 2026 | 67.00 | 68.15 | 66.78 | 67.79 | +0.86% | 338,368.087 |
| 23 sep 2026 | 67.91 | 68.37 | 67.16 | 67.21 | −2.31% | 345,833.27 |
| 22 sep 2026 | 67.24 | 69.25 | 67.24 | 68.80 | +1.84% | 372,990.796 |
| 21 sep 2026 | 66.79 | 67.87 | 66.02 | 67.56 | +2.04% | 269,754.339 |
| 18 sep 2026 | 66.31 | 66.77 | 65.84 | 66.21 | −0.88% | 778,608.257 |
| 17 sep 2026 | 67.50 | 67.77 | 66.35 | 66.80 | +0.80% | 466,091.766 |
| 16 sep 2026 | 67.52 | 68.22 | 65.64 | 66.27 | −1.27% | 452,561.945 |
| 15 sep 2026 | 68.83 | 68.93 | 67.12 | 67.12 | −2.51% | 578,968.86 |
| 14 sep 2026 | 67.92 | 69.66 | 67.47 | 68.85 | +0.63% | 300,705.63 |
| 11 sep 2026 | 68.59 | 68.81 | 67.29 | 68.42 | +1.36% | 223,601.363 |
| 10 sep 2026 | 68.28 | 68.49 | 66.82 | 67.50 | −1.93% | 382,616.177 |
| 9 sep 2026 | 70.13 | 70.98 | 67.59 | 68.83 | −2.02% | 520,820.866 |
| 8 sep 2026 | 70.71 | 70.82 | 69.94 | 70.25 | −1.18% | 407,817.767 |
| 4 sep 2026 | 70.81 | 71.88 | 70.30 | 71.09 | +0.44% | 274,765.045 |
| 3 sep 2026 | 71.98 | 73.24 | 70.28 | 70.78 | −0.28% | 324,232.191 |
| 2 sep 2026 | 71.14 | 72.33 | 70.38 | 70.98 | +0.07% | 489,136.329 |
| 1 sep 2026 | 71.62 | 72.97 | 70.89 | 70.93 | −1.79% | 641,752.074 |
| 31 ago 2026 | 72.64 | 73.12 | 72.09 | 72.22 | −1.49% | 646,355.515 |
| 28 ago 2026 | 73.29 | 74.72 | 72.31 | 73.31 | +0.71% | 343,759.961 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.