Premium
Green Brick Partners Inc (GRBK)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.89 | -6.29144428271 | 61.83 | 62.51 | 57.76 | 294350 | 59.54364435 | CS |
| 4 | 3.52 | 6.46821021683 | 54.42 | 63.78 | 54.17 | 287983 | 59.71716146 | CS |
| 12 | -11.88 | -17.0151818963 | 69.82 | 75.55 | 53.87 | 295632 | 62.19484614 | CS |
| 26 | -13 | -18.3253453623 | 70.94 | 84.66 | 53.87 | 332355 | 70.67553517 | CS |
| 52 | 5.49 | 10.4671115348 | 52.45 | 84.66 | 50.67 | 381945 | 63.79651719 | CS |
| 156 | 36.18 | 166.268382353 | 21.76 | 84.66 | 16.8 | 436668 | 41.48707111 | CS |
| 260 | 25.84 | 80.4984423676 | 32.1 | 84.66 | 16.8 | 435792 | 40.76767149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 57.94 | -1.94 | -3.24 | 59.75 | 59.95 | 57.435 | 327188 |
| 1738885200 | 59.88 | 0.22 | 0.37 | 59.63 | 60.45 | 59.2701 | 330296 |
| 1738798800 | 59.66 | 0.47 | 0.79 | 60.1 | 60.155 | 59.15 | 238026 |
| 1738712400 | 59.19 | 0.78 | 1.34 | 58.08 | 59.5 | 58.01 | 260785 |
| 1738626000 | 58.41 | -2.06 | -3.41 | 59.01 | 59.32 | 57.76 | 311593 |
| 1738366800 | 60.47 | -1.86 | -2.98 | 61.83 | 62.51 | 60.23 | 331048 |
| 1738280400 | 62.33 | 1.95 | 3.23 | 61.05 | 62.93 | 60.7 | 255214 |
| 1738194000 | 60.38 | -1.16 | -1.88 | 61.34 | 61.8898 | 59.81 | 233233 |
| 1738107600 | 61.54 | -1.2 | -1.91 | 62.42 | 62.42 | 61.48 | 227779 |
| 1738021200 | 62.74 | 1.97 | 3.24 | 60.94 | 63.78 | 60.94 | 299736 |
| 1737762000 | 60.77 | -0.65 | -1.06 | 61.36 | 61.36 | 60.25 | 229493 |
| 1737675600 | 61.42 | 0 | 0.00 | 61.42 | 61.42 | 61.42 | 0 |
| 1737589200 | 61.42 | 1.39 | 2.32 | 60.03 | 61.625 | 60.03 | 420389 |
| 1737502800 | 60.03 | 0.19 | 0.32 | 60.95 | 61.1 | 59.66 | 429530 |
| 1737157200 | 59.84 | -0.07 | -0.12 | 61 | 61.49 | 59.18 | 368655 |
| 1737070800 | 59.91 | 0.22 | 0.37 | 59.54 | 60.1 | 58.83 | 204318 |
| 1736984400 | 59.69 | 1.48 | 2.54 | 60.89 | 61.19 | 59.1 | 219126 |
| 1736898000 | 58.21 | 2.22 | 3.96 | 57.13 | 58.23 | 56.63 | 226134 |
| 1736811600 | 55.99 | 1.5 | 2.75 | 54.23 | 56.02 | 54.17 | 273687 |
| 1736552400 | 54.49 | -0.98 | -1.77 | 54.42 | 55.4 | 54.28 | 324650 |
| 1736379600 | 55.47 | 0.91 | 1.67 | 54.13 | 55.69 | 53.87 | 284676 |
| 1736293200 | 54.56 | -1.14 | -2.05 | 55.4 | 56.1419 | 54.29 | 327401 |
| 1736206800 | 55.7 | -0.2 | -0.36 | 56.14 | 57.1756 | 55.65 | 257290 |
| 1735947600 | 55.9 | 0.51 | 0.92 | 56.05 | 56.14 | 55.21 | 244370 |
| 1735861200 | 55.39 | -1.1 | -1.95 | 57.25 | 57.64 | 55 | 257117 |
| 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 | 281917 |
| 1735342800 | 56.44 | -1.23 | -2.13 | 57.04 | 57.69 | 56.24 | 315576 |
| 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 | 349393 |
| 1734738000 | 57.63 | 0.94 | 1.66 | 56.21 | 58.39 | 56.21 | 697146 |
| 1734651600 | 56.69 | -1.95 | -3.33 | 57.44 | 58.23 | 56.34 | 488414 |
| 1734565200 | 58.64 | -4.13 | -6.58 | 62.68 | 63.01 | 58.26 | 606004 |
| 1734478800 | 62.77 | -1.37 | -2.14 | 63.67 | 64.58 | 62.55 | 240902 |
| 1734392400 | 64.14 | -0.08 | -0.12 | 64.17 | 65.099999 | 63.83 | 192395 |
| 1734133200 | 64.22 | -1.47 | -2.24 | 66.06 | 66.06 | 63.39 | 290043 |
| 1734046800 | 65.69 | -1.11 | -1.66 | 66.23 | 66.62 | 65.535 | 265102 |
| 1733960400 | 66.8 | -0.18 | -0.27 | 68 | 68.2082 | 66.569999 | 207146 |
| 1733874000 | 66.98 | -1.65 | -2.40 | 67.39 | 68.385 | 66.25 | 284154 |
| 1733787600 | 68.63 | 0.84 | 1.24 | 68.92 | 68.92 | 67.66 | 215941 |
| 1733528400 | 67.79 | -0.17 | -0.25 | 68.92 | 69.2977 | 66.92 | 200619 |
| 1733442000 | 67.96 | -1.85 | -2.65 | 69.75 | 70.05 | 67.83 | 216181 |
| 1733355600 | 69.81 | -1.81 | -2.53 | 71.15 | 71.45 | 69.37 | 266240 |
| 1733269200 | 71.62 | 0.15 | 0.21 | 72.32 | 72.32 | 70.46 | 430504 |
| 1733182800 | 71.47 | 0.01 | 0.01 | 71.44 | 72.415 | 70.42 | 273503 |
| 1732917840 | 71.46 | 0.13 | 0.18 | 72.46 | 72.775 | 71.37 | 144889 |
| 1732750800 | 71.33 | -0.89 | -1.23 | 73.31 | 74 | 70.96 | 341770 |
| 1732664400 | 72.22 | -2.53 | -3.38 | 74.68 | 74.68 | 71.67 | 268440 |
| 1732578000 | 74.75 | 4.08 | 5.77 | 72.24 | 75.55 | 72.24 | 353225 |
| 1732318800 | 70.67 | 2.01 | 2.93 | 69.47 | 70.83 | 68.88 | 336735 |
| 1732232400 | 68.66 | -0.02 | -0.03 | 69.14 | 70.0346 | 68.59 | 230857 |
| 1732146000 | 68.68 | -0.22 | -0.32 | 68.58 | 69.33 | 68.3027 | 277842 |
| 1732059600 | 68.9 | 0.7 | 1.03 | 67.94 | 69.18 | 67.21 | 223220 |
| 1731973200 | 68.2 | -1.25 | -1.80 | 69.47 | 69.86 | 68.1 | 346187 |
| 1731714000 | 69.45 | -0.5 | -0.71 | 69.82 | 70.04 | 69 | 232613 |
| 1731627600 | 69.95 | 0.09 | 0.13 | 70.46 | 71.23 | 69.66 | 313516 |
| 1731541200 | 69.86 | 0.7 | 1.01 | 70.49 | 71.12 | 69.73 | 395412 |
| 1731454800 | 69.16 | -3.11 | -4.30 | 71.52 | 71.69 | 69.08 | 377960 |
| 1731368400 | 72.27 | -0.64 | -0.88 | 73.55 | 73.99 | 72.23 | 258798 |
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
