Premium
Green Brick Partners Inc (GRBK)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.89 | -3.34809565988 | 56.45 | 57.64 | 54.53 | 300270 | 55.97031085 | CS |
| 4 | -12.44 | -18.5671641791 | 67 | 68.385 | 54.53 | 316069 | 59.06586512 | CS |
| 12 | -27.44 | -33.4634146341 | 82 | 84.66 | 54.53 | 333841 | 68.65917358 | CS |
| 26 | 0.51 | 0.943570767808 | 54.05 | 84.66 | 53.69 | 364176 | 71.78038431 | CS |
| 52 | 4.19 | 8.31844351797 | 50.37 | 84.66 | 48.38 | 379403 | 63.24976217 | CS |
| 156 | 26.73 | 96.04743083 | 27.83 | 84.66 | 16.8 | 441463 | 40.6152448 | CS |
| 260 | 22.46 | 69.968847352 | 32.1 | 84.66 | 16.8 | 439046 | 40.41052388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 54.56 | -1.14 | -2.05 | 55.475 | 56.1419 | 54.29 | 322480 |
| 1736206800 | 55.7 | -0.2 | -0.36 | 56.44 | 57.1756 | 55.65 | 254305 |
| 1735947600 | 55.9 | 0.51 | 0.92 | 55.91 | 56.14 | 55.21 | 241523 |
| 1735861200 | 55.39 | -1.1 | -1.95 | 57.27 | 57.64 | 55 | 255262 |
| 1735688400 | 56.49 | 0.39 | 0.70 | 56.45 | 56.8236 | 56.01 | 449989 |
| 1735602000 | 56.1 | -0.34 | -0.60 | 56.44 | 56.595 | 55.36 | 274512 |
| 1735342800 | 56.44 | -1.23 | -2.13 | 57.36 | 57.69 | 56.24 | 313386 |
| 1735256400 | 57.67 | -0.02 | -0.03 | 57.01 | 57.97 | 56.8 | 247122 |
| 1735077840 | 57.69 | 0.22 | 0.38 | 57.08 | 57.69 | 56.81 | 135486 |
| 1734997200 | 57.47 | -0.16 | -0.28 | 57.29 | 57.625 | 56.75 | 349019 |
| 1734738000 | 57.63 | 0.94 | 1.66 | 56.925 | 58.39 | 56.88 | 660528 |
| 1734651600 | 56.69 | -1.95 | -3.33 | 57.205 | 58.23 | 56.34 | 469399 |
| 1734565200 | 58.64 | -4.13 | -6.58 | 62.5074 | 63.01 | 58.26 | 593718 |
| 1734478800 | 62.77 | -1.37 | -2.14 | 63.77 | 64.58 | 62.55 | 237489 |
| 1734392400 | 64.14 | -0.08 | -0.12 | 64.42 | 65.099999 | 63.83 | 187451 |
| 1734133200 | 64.22 | -1.47 | -2.24 | 65 | 65.48 | 63.39 | 279699 |
| 1734046800 | 65.69 | -1.11 | -1.66 | 66.12 | 66.4999 | 65.535 | 259835 |
| 1733960400 | 66.8 | -0.18 | -0.27 | 68.2082 | 68.2082 | 66.569999 | 203570 |
| 1733874000 | 66.98 | -1.65 | -2.40 | 67 | 68.385 | 66.25 | 276955 |
| 1733787600 | 68.63 | 0.84 | 1.24 | 68.46 | 68.72 | 67.66 | 209099 |
| 1733528400 | 67.79 | -0.17 | -0.25 | 69.21 | 69.2977 | 66.92 | 196348 |
| 1733442000 | 67.96 | -1.85 | -2.65 | 70.05 | 70.05 | 67.83 | 212731 |
| 1733355600 | 69.81 | -1.81 | -2.53 | 71.365 | 71.45 | 69.37 | 263395 |
| 1733269200 | 71.62 | 0.15 | 0.21 | 71.6 | 72.05 | 70.46 | 425736 |
| 1733182800 | 71.47 | 0.01 | 0.01 | 71.44 | 72.415 | 70.42 | 272358 |
| 1732917840 | 71.46 | 0.13 | 0.18 | 72.62 | 72.775 | 71.37 | 141347 |
| 1732750800 | 71.33 | -0.89 | -1.23 | 73.31 | 74 | 70.96 | 338938 |
| 1732664400 | 72.22 | -2.53 | -3.38 | 74.68 | 74.68 | 71.67 | 262923 |
| 1732578000 | 74.75 | 4.08 | 5.77 | 72.24 | 75.55 | 72.24 | 352210 |
| 1732318800 | 70.67 | 2.01 | 2.93 | 69.21 | 70.83 | 68.88 | 330515 |
| 1732232400 | 68.66 | -0.02 | -0.03 | 68.64 | 70.0346 | 68.59 | 227276 |
| 1732146000 | 68.68 | -0.22 | -0.32 | 68.9264 | 69.33 | 68.3027 | 274751 |
| 1732059600 | 68.9 | 0.7 | 1.03 | 67.885 | 69.18 | 67.29 | 215139 |
| 1731973200 | 68.2 | -1.25 | -1.80 | 69.47 | 69.86 | 68.1 | 344763 |
| 1731714000 | 69.45 | -0.5 | -0.71 | 69.71 | 70.04 | 69 | 218355 |
| 1731627600 | 69.95 | 0.09 | 0.13 | 70.4197 | 71.23 | 69.66 | 307367 |
| 1731541200 | 69.86 | 0.7 | 1.01 | 71.12 | 71.12 | 69.73 | 382754 |
| 1731454800 | 69.16 | -3.11 | -4.30 | 71.52 | 71.69 | 69.08 | 377730 |
| 1731368400 | 72.27 | -0.64 | -0.88 | 73.55 | 73.9185 | 72.23 | 258547 |
| 1731109200 | 72.91 | 1.73 | 2.43 | 71.44 | 73.28 | 71.355 | 307050 |
| 1731022800 | 71.18 | -0.55 | -0.77 | 72.07 | 73.14 | 70.84 | 420927 |
| 1730936400 | 71.73 | -0.66 | -0.91 | 70.35 | 72.01 | 69.61 | 484755 |
| 1730850000 | 72.39 | 2.3 | 3.28 | 70.11 | 72.4 | 69.765 | 308593 |
| 1730763600 | 70.09 | 1.58 | 2.31 | 68.25 | 71.387411 | 68.25 | 482603 |
| 1730500800 | 68.51 | -0.5 | -0.72 | 69.74 | 70.59 | 66.67 | 708695 |
| 1730414400 | 69.01 | -7.14 | -9.38 | 71 | 72.3549 | 67.2101 | 967588 |
| 1730328000 | 76.15 | 0.67 | 0.89 | 74.93 | 77.32 | 74.85 | 362788 |
| 1730241600 | 75.48 | -1.13 | -1.48 | 71.29 | 75.93 | 71.12 | 434954 |
| 1730155200 | 76.61 | 1.65 | 2.20 | 76.05 | 77.13 | 76.05 | 265744 |
| 1729896000 | 74.96 | -0.81 | -1.07 | 76.28 | 76.71 | 74.93 | 340081 |
| 1729809600 | 75.77 | -0.38 | -0.50 | 76.63 | 77.65 | 75.62 | 346956 |
| 1729723200 | 76.15 | 0.06 | 0.08 | 75.61 | 76.85 | 75.495 | 247964 |
| 1729636800 | 76.09 | -3.47 | -4.36 | 77.2 | 77.8 | 76.07 | 353247 |
| 1729550400 | 79.56 | -4.01 | -4.80 | 83.56 | 83.56 | 79.37 | 391758 |
| 1729291200 | 83.57 | 1.55 | 1.89 | 82.59 | 84.19 | 81.901 | 302571 |
| 1729204800 | 82.02 | -1.75 | -2.09 | 83.85 | 84.2155 | 81.86 | 353480 |
| 1729118400 | 83.77 | 2.19 | 2.68 | 82.74 | 84.66 | 82.415 | 357636 |
| 1729032000 | 81.58 | 0.08 | 0.10 | 82 | 83.16 | 81.5 | 290040 |
| 1728945600 | 81.5 | 2.11 | 2.66 | 79.76 | 81.7199 | 79.72 | 303862 |
| 1728686400 | 79.39 | 2.47 | 3.21 | 77.01 | 79.45 | 77.01 | 437881 |
| 1728600000 | 76.92 | -1.02 | -1.31 | 77.0584 | 77.48 | 76.48 | 234579 |
| 1728513600 | 77.94 | -0.93 | -1.18 | 78.87 | 79.145 | 77.87 | 235324 |
| 1728427200 | 78.87 | 0.39 | 0.50 | 78.68 | 79.885 | 77.9938 | 198669 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
