Green Brick Partners Inc (GRBK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
168.121 |
-0,28%
|
57,34
|
56,75
|
57,625
|
57,47
|
| 20/12/2024 |
140.510 |
1,68%
|
56,88
|
56,5164
|
58,44
|
57,63
|
| 19/12/2024 |
242.723 |
-3,33%
|
57,36
|
56,34
|
58,23
|
56,69
|
| 18/12/2024 |
0 |
-6,58%
|
62,73
|
58,305
|
63,01
|
58,64
|
| 17/12/2024 |
104.149 |
-2,14%
|
64,55
|
62,56
|
64,58
|
62,77
|
| 16/12/2024 |
92.074 |
-0,13%
|
64,55
|
63,83
|
65,10
|
64,14
|
| 13/12/2024 |
133.126 |
-2,24%
|
66,12
|
63,42
|
65,48
|
64,22
|
| 12/12/2024 |
101.584 |
-1,66%
|
66,12
|
65,535
|
66,4999
|
65,69
|
| 11/12/2024 |
93.358 |
-0,27%
|
67,78
|
66,57
|
68,2082
|
66,80
|
| 10/12/2024 |
125.021 |
-2,40%
|
67,42
|
66,42
|
68,3399
|
66,98
|
| 09/12/2024 |
88.654 |
1,10%
|
68,38
|
67,765
|
68,7753
|
68,63
|
| 06/12/2024 |
99.139 |
-0,25%
|
69,21
|
66,92
|
69,2977
|
67,79
|
| 05/12/2024 |
93.917 |
-2,65%
|
70,05
|
67,83
|
69,825
|
67,96
|
| 04/12/2024 |
125.602 |
-2,53%
|
70,87
|
69,37
|
71,45
|
69,81
|
| 03/12/2024 |
95.159 |
0,59%
|
71,06
|
70,47
|
72,05
|
71,62
|
| 02/12/2024 |
137.258 |
0,01%
|
71,45
|
70,42
|
72,40
|
71,47
|
| 29/11/2024 |
66.790 |
0,18%
|
72,01
|
71,39
|
72,92
|
71,46
|
| 28/11/2024 |
195.306 |
-1,23%
|
73,30
|
70,96
|
74,00
|
71,33
|
| 27/11/2024 |
165.447 |
-1,23%
|
73,00
|
70,96
|
74,00
|
71,33
|
| 26/11/2024 |
125.447 |
-3,39%
|
72,99
|
71,67
|
75,54
|
72,22
|
| 25/11/2024 |
139.799 |
5,77%
|
71,99
|
71,99
|
75,54
|
74,75
|
| 22/11/2024 |
159.492 |
2,93%
|
68,94
|
68,59
|
70,83
|
70,67
|
| 21/11/2024 |
103.570 |
-0,03%
|
68,72
|
68,3027
|
70,0346
|
68,66
|
| 20/11/2024 |
115.291 |
-0,32%
|
67,885
|
67,29
|
69,33
|
68,68
|
| 19/11/2024 |
96.709 |
1,03%
|
69,35
|
67,01
|
69,83
|
68,90
|
| 18/11/2024 |
165.012 |
-1,80%
|
69,07
|
68,10
|
70,072
|
68,20
|
| 15/11/2024 |
94.650 |
-0,72%
|
70,67
|
69,00
|
71,23
|
69,45
|
| 14/11/2024 |
125.028 |
0,13%
|
70,56
|
69,665
|
71,2988
|
69,95
|
| 13/11/2024 |
175.580 |
1,01%
|
70,04
|
69,08
|
71,68
|
69,86
|
| 12/11/2024 |
179.610 |
-4,30%
|
73,99
|
69,08
|
73,9185
|
69,16
|
| 11/11/2024 |
85.128 |
-0,88%
|
73,03
|
72,27
|
73,9939
|
72,27
|
| 08/11/2024 |
100.180 |
2,43%
|
72,05
|
70,84
|
73,28
|
72,91
|
| 07/11/2024 |
206.951 |
-0,77%
|
72,29
|
69,61
|
73,045
|
71,18
|
| 06/11/2024 |
231.498 |
-0,91%
|
70,11
|
69,5245
|
72,75
|
71,73
|
| 05/11/2024 |
153.539 |
%
|
70,11
|
69,765
|
72,40
|
72,39
|
| 04/11/2024 |
225.241 |
%
|
68,56
|
68,675
|
71,3874
|
70,09
|
| 01/11/2024 |
350.174 |
%
|
69,89
|
66,67
|
70,4272
|
68,51
|
| 31/10/2024 |
469.653 |
%
|
75,00
|
67,2101
|
72,3549
|
69,01
|
| 30/10/2024 |
258.331 |
%
|
75,00
|
71,00
|
75,93
|
74,59
|
| 29/10/2024 |
243.026 |
%
|
72,58
|
71,00
|
75,93
|
75,48
|
| 25/10/2024 |
170.661 |
%
|
76,48
|
74,9479
|
76,71
|
74,96
|
| 24/10/2024 |
157.351 |
%
|
75,55
|
75,625
|
77,65
|
75,77
|
| 23/10/2024 |
111.559 |
%
|
75,55
|
75,202
|
76,8183
|
76,15
|
| 22/10/2024 |
163.750 |
%
|
83,56
|
76,09
|
78,3897
|
76,09
|
| 21/10/2024 |
173.295 |
%
|
83,56
|
79,37
|
83,56
|
79,56
|
| 18/10/2024 |
113.256 |
%
|
84,18
|
82,7896
|
84,17
|
83,57
|
| 17/10/2024 |
169.901 |
%
|
82,83
|
81,91
|
84,2155
|
82,02
|
| 16/10/2024 |
123.655 |
%
|
82,83
|
81,51
|
83,16
|
81,08
|
| 15/10/2024 |
120.107 |
%
|
79,84
|
81,51
|
83,16
|
81,58
|
| 14/10/2024 |
154.714 |
%
|
79,84
|
79,76
|
81,7199
|
81,50
|
| 11/10/2024 |
198.947 |
%
|
76,20
|
77,3835
|
79,41
|
79,39
|
| 10/10/2024 |
116.221 |
%
|
76,20
|
76,00
|
77,48
|
76,92
|
| 09/10/2024 |
100.226 |
%
|
78,78
|
77,87
|
79,145
|
77,94
|
| 08/10/2024 |
107.913 |
%
|
78,61
|
77,9938
|
79,875
|
78,87
|
| 07/10/2024 |
108.485 |
%
|
78,47
|
77,37
|
78,8699
|
78,48
|
| 04/10/2024 |
131.636 |
%
|
82,11
|
78,82
|
82,68
|
79,36
|
| 03/10/2024 |
87.526 |
%
|
81,55
|
80,415
|
82,29
|
81,20
|
| 02/10/2024 |
88.228 |
%
|
82,01
|
80,8536
|
82,8175
|
81,57
|
| 01/10/2024 |
113.601 |
%
|
83,57
|
82,0022
|
83,77
|
82,86
|
| 30/09/2024 |
115.362 |
%
|
82,35
|
82,0101
|
83,6199
|
83,52
|
| 27/09/2024 |
168.878 |
%
|
81,64
|
81,14
|
84,21
|
83,01
|
| 26/09/2024 |
116.991 |
%
|
81,76
|
80,29
|
82,17
|
80,54
|
| 25/09/2024 |
177.799 |
%
|
81,74
|
80,611
|
82,1255
|
80,71
|
| 24/09/2024 |
187.834 |
%
|
81,50
|
80,46
|
82,1481
|
81,85
|
| 23/09/2024 |
130.128 |
%
|
81,81
|
80,515
|
81,875
|
81,84
|
| 20/09/2024 |
242.560 |
%
|
81,81
|
80,10
|
82,11
|
80,11
|
| 19/09/2024 |
176.258 |
%
|
80,78
|
81,7312
|
83,4147
|
83,11
|
| 18/09/2024 |
148.660 |
%
|
80,78
|
79,7618
|
83,3299
|
80,64
|
| 17/09/2024 |
181.377 |
%
|
81,19
|
79,64
|
81,6605
|
80,56
|
| 16/09/2024 |
177.342 |
%
|
79,51
|
78,11
|
80,00
|
79,68
|
| 13/09/2024 |
157.395 |
%
|
77,11
|
77,11
|
79,67
|
78,78
|
| 12/09/2024 |
129.336 |
%
|
73,49
|
73,49
|
76,36
|
75,62
|
| 11/09/2024 |
136.313 |
%
|
72,655
|
71,62
|
73,87
|
73,53
|
| 10/09/2024 |
146.670 |
%
|
74,28
|
73,31
|
75,05
|
73,39
|
| 09/09/2024 |
146.645 |
%
|
73,72
|
73,31
|
75,05
|
73,76
|
| 06/09/2024 |
161.265 |
%
|
75,76
|
74,115
|
77,38
|
74,12
|
| 05/09/2024 |
137.423 |
%
|
75,37
|
73,815
|
76,2011
|
75,37
|
| 04/09/2024 |
137.423 |
%
|
75,02
|
73,94
|
76,2011
|
75,37
|
| 03/09/2024 |
133.147 |
%
|
78,44
|
75,95
|
79,41
|
76,03
|
| 30/08/2024 |
92.096 |
%
|
77,70
|
77,24
|
78,82
|
78,78
|
| 29/08/2024 |
146.850 |
%
|
77,70
|
76,75
|
78,44
|
77,80
|
| 28/08/2024 |
117.697 |
%
|
78,64
|
77,33
|
79,1686
|
78,53
|
| 27/08/2024 |
116.762 |
%
|
77,68
|
77,33
|
79,1686
|
78,53
|
| 26/08/2024 |
138.732 |
%
|
81,05
|
79,23
|
81,06
|
79,25
|
| 23/08/2024 |
202.980 |
%
|
76,43
|
75,87
|
80,325
|
79,76
|
| 22/08/2024 |
96.422 |
%
|
75,03
|
74,79
|
75,715
|
75,27
|
| 21/08/2024 |
114.924 |
%
|
73,615
|
72,335
|
73,9999
|
72,92
|
| 20/08/2024 |
97.011 |
%
|
71,64
|
72,335
|
73,9999
|
72,92
|
| 19/08/2024 |
97.491 |
%
|
71,64
|
71,215
|
73,162
|
73,05
|
| 16/08/2024 |
156.647 |
%
|
71,24
|
70,56
|
72,36
|
70,80
|
| 15/08/2024 |
257.300 |
%
|
70,50
|
68,845
|
70,60
|
69,52
|
| 14/08/2024 |
144.842 |
%
|
70,50
|
68,845
|
70,60
|
69,52
|
| 13/08/2024 |
80.674 |
%
|
69,08
|
68,26
|
70,05
|
69,64
|
| 12/08/2024 |
71.508 |
%
|
67,83
|
67,28
|
68,66
|
68,02
|
| 09/08/2024 |
123.732 |
%
|
67,83
|
67,19
|
68,89
|
67,05
|
| 08/08/2024 |
123.534 |
%
|
67,79
|
67,19
|
68,70
|
68,00
|
| 07/08/2024 |
113.028 |
%
|
68,54
|
66,87
|
70,90
|
67,09
|
| 06/08/2024 |
159.555 |
%
|
68,54
|
67,71
|
71,30
|
70,01
|
| 05/08/2024 |
224.009 |
%
|
64,30
|
65,12
|
69,85
|
69,19
|
| 02/08/2024 |
301.904 |
%
|
76,05
|
69,585
|
72,38
|
71,79
|
