Premium
Green Brick Partners Inc (GRBK)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.38 | -3.90163934426 | 61 | 63.7 | 57.0112 | 308745 | 59.51255756 | CS |
| 4 | -1.88 | -3.10743801653 | 60.5 | 65.125 | 56.52 | 395962 | 59.64828035 | CS |
| 12 | 1.33 | 2.32152208064 | 57.29 | 65.125 | 53.87 | 317100 | 59.02238848 | CS |
| 26 | -22.57 | -27.7989900234 | 81.19 | 84.66 | 53.87 | 335380 | 67.51734136 | CS |
| 52 | 3.98 | 7.28404099561 | 54.64 | 84.66 | 51.76 | 375086 | 64.44863222 | CS |
| 156 | 36.06 | 159.840425532 | 22.56 | 84.66 | 16.8 | 430274 | 42.77501718 | CS |
| 260 | 26.52 | 82.6168224299 | 32.1 | 84.66 | 16.8 | 432722 | 41.19913709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 58.05 | 0.03 | 0.05 | 57.78 | 58.38 | 57.41 | 266635 |
| 1741992000 | 58.02 | 0.72 | 1.26 | 58.05 | 58.5 | 57.0112 | 261370 |
| 1741905600 | 57.3 | -2.11 | -3.55 | 59.54 | 59.94 | 57.14 | 249172 |
| 1741819200 | 59.41 | -1.03 | -1.70 | 60.67 | 60.83 | 59.135 | 316209 |
| 1741732800 | 60.44 | -0.78 | -1.27 | 61.35 | 61.65 | 59.9507 | 320953 |
| 1741646400 | 61.22 | -0.68 | -1.10 | 61 | 63.7 | 61 | 396020 |
| 1741390800 | 61.9 | -0.25 | -0.40 | 62.15 | 62.49 | 60.8219 | 363821 |
| 1741304400 | 62.15 | 1.64 | 2.71 | 59.72 | 62.7186 | 59.72 | 361493 |
| 1741218000 | 60.51 | 1.28 | 2.16 | 59.28 | 60.54 | 59.17 | 307977 |
| 1741131600 | 59.23 | 0.62 | 1.06 | 58.05 | 60.23 | 57.795 | 539846 |
| 1741045200 | 58.61 | -1.12 | -1.88 | 60.01 | 60.59 | 58.49 | 471301 |
| 1740786000 | 59.73 | -1.47 | -2.40 | 60.95 | 61.2186 | 58.45 | 743330 |
| 1740699600 | 61.2 | 3.36 | 5.81 | 63.865 | 65.125 | 61.09 | 913717 |
| 1740613200 | 57.84 | -2.01 | -3.36 | 59.5 | 59.97 | 57.72 | 465350 |
| 1740526800 | 59.85 | 3.24 | 5.72 | 57.21 | 60.1 | 56.91 | 416419 |
| 1740440400 | 56.61 | -1.15 | -1.99 | 57.95 | 57.95 | 56.52 | 351794 |
| 1740181200 | 57.76 | -1.66 | -2.79 | 60.64 | 60.64 | 57.46 | 327809 |
| 1740094800 | 59.42 | 0.32 | 0.54 | 59.48 | 60.05 | 58.675 | 241935 |
| 1740008400 | 59.1 | -1 | -1.66 | 58.58 | 59.8133 | 58.19 | 244104 |
| 1739922000 | 60.1 | -0.68 | -1.12 | 60.5 | 60.7 | 59.1205 | 237302 |
| 1739576400 | 60.78 | 0.43 | 0.71 | 60.96 | 61.815 | 60.28 | 175441 |
| 1739490000 | 60.35 | 1.08 | 1.82 | 60.13 | 60.51 | 59.54 | 160679 |
| 1739403600 | 59.27 | -0.63 | -1.05 | 58.34 | 59.38 | 57.45 | 258604 |
| 1739317200 | 59.9 | 0.85 | 1.44 | 59 | 59.97 | 59 | 170255 |
| 1739230800 | 59.05 | 1.11 | 1.92 | 58.47 | 59.08 | 58.285 | 235545 |
| 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 |
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
