Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Green Brick Partners (NY: GRBK )

78.87 +0.39 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 78.68 79.89 77.99 78.87 206,275 +0.39(+0.50%)
Oct 07, 2024 78.53 78.87 77.29 78.48 231,711 -0.88(-1.11%)
Oct 04, 2024 81.96 82.68 78.65 79.36 280,817 -1.84(-2.27%)
Oct 03, 2024 81.19 82.29 80.38 81.20 195,723 -0.37(-0.45%)
Oct 02, 2024 82.23 82.82 80.78 81.57 191,422 -1.29(-1.56%)
Oct 01, 2024 83.68 84.04 81.81 82.86 253,955 -0.66(-0.79%)
Sep 30, 2024 82.46 83.62 82.01 83.52 252,585 +0.51(+0.61%)
Sep 27, 2024 81.86 84.21 81.14 83.01 351,503 +2.47(+3.07%)
Sep 26, 2024 81.83 82.35 80.29 80.54 279,491 -0.17(-0.21%)
Sep 25, 2024 81.60 82.16 80.61 80.71 430,406 -1.14(-1.39%)
Sep 24, 2024 81.75 82.15 80.46 81.85 371,188 +0.01(+0.01%)
Sep 23, 2024 81.03 82.19 80.40 81.84 306,111 +1.73(+2.16%)
Sep 20, 2024 81.38 82.11 80.10 80.11 1,613,557 -3.00(-3.61%)
Sep 19, 2024 83.12 83.41 81.46 83.11 440,911 +2.47(+3.06%)
Sep 18, 2024 81.00 83.33 79.67 80.64 381,242 +0.08(+0.10%)
Sep 17, 2024 80.64 81.66 79.64 80.56 366,144 +0.88(+1.10%)
Sep 16, 2024 79.51 80.00 78.00 79.68 357,931 +0.90(+1.14%)
Sep 13, 2024 77.11 79.67 77.08 78.78 407,965 +3.16(+4.18%)
Sep 12, 2024 73.49 76.37 73.49 75.62 286,160 +2.09(+2.84%)
Sep 11, 2024 72.42 73.87 71.25 73.53 370,112 +0.37(+0.51%)
Sep 10, 2024 74.19 75.42 72.25 73.16 399,893 -0.60(-0.81%)
Sep 09, 2024 74.04 75.10 73.30 73.76 390,120 -0.36(-0.49%)
Sep 06, 2024 75.90 77.51 74.09 74.12 439,025 -1.17(-1.55%)
Sep 05, 2024 75.48 76.24 74.79 75.29 266,318 -0.08(-0.11%)
Sep 04, 2024 75.54 76.20 73.81 75.37 420,535 -0.63(-0.83%)
Sep 03, 2024 78.70 79.41 75.92 76.00 326,954 -2.78(-3.53%)
Aug 30, 2024 78.87 78.88 77.24 78.78 256,730 +0.98(+1.26%)
Aug 29, 2024 77.99 78.44 76.62 77.80 275,925 +0.45(+0.58%)
Aug 28, 2024 78.35 78.88 77.17 77.35 301,419 -1.18(-1.50%)
Aug 27, 2024 77.94 79.17 77.33 78.53 229,801 -0.72(-0.91%)
Aug 26, 2024 80.83 81.06 79.20 79.25 324,736 -0.51(-0.64%)
Aug 23, 2024 76.03 80.33 75.87 79.76 451,416 +4.49(+5.97%)
Aug 22, 2024 74.96 75.72 74.67 75.27 204,931 +0.31(+0.41%)
Aug 21, 2024 73.58 75.09 73.39 74.96 256,892 +2.04(+2.80%)
Aug 20, 2024 73.28 74.00 72.33 72.92 232,000 -0.13(-0.18%)
Aug 19, 2024 71.42 73.16 71.16 73.05 331,051 +2.25(+3.18%)
Aug 16, 2024 70.93 72.36 70.56 70.80 284,495 -0.23(-0.32%)
Aug 15, 2024 70.41 71.42 69.14 71.03 445,790 +1.51(+2.17%)
Aug 14, 2024 70.50 70.60 68.84 69.52 452,567 -0.12(-0.17%)
Aug 13, 2024 68.77 70.09 68.26 69.64 185,773 +1.62(+2.38%)
Aug 12, 2024 68.72 68.74 67.28 68.02 185,966 -0.72(-1.05%)
Aug 09, 2024 68.25 68.86 67.57 68.74 382,924 +0.74(+1.09%)
Aug 08, 2024 68.05 68.89 67.19 68.00 272,430 +0.91(+1.36%)
Aug 07, 2024 70.94 70.94 66.75 67.09 306,878 -2.92(-4.17%)
Aug 06, 2024 68.89 71.30 67.71 70.01 357,128 +0.82(+1.19%)
Aug 05, 2024 65.66 69.85 65.12 69.19 553,488 -2.60(-3.62%)
Aug 02, 2024 70.69 72.38 69.58 71.79 640,100 -1.09(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.