Green Brick Partners Inc (GRBK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
151.837 |
0,92%
|
67,00
|
66,765
|
68,15
|
67,79
|
| 23/09/2026 |
170.272 |
-2,31%
|
69,50
|
67,16
|
69,50
|
67,21
|
| 22/09/2026 |
191.529 |
1,84%
|
67,45
|
67,24
|
69,635
|
68,80
|
| 21/09/2026 |
125.122 |
2,07%
|
67,53
|
66,03
|
67,87
|
67,56
|
| 18/09/2026 |
199.664 |
-0,72%
|
66,78
|
65,8401
|
68,02
|
66,21
|
| 17/09/2026 |
272.674 |
0,89%
|
67,65
|
66,35
|
67,77
|
66,80
|
| 16/09/2026 |
194.236 |
-1,30%
|
67,64
|
65,64
|
68,215
|
66,27
|
| 15/09/2026 |
297.606 |
-2,51%
|
68,83
|
67,12
|
69,58
|
67,12
|
| 14/09/2026 |
130.869 |
0,69%
|
67,92
|
67,51
|
69,655
|
68,85
|
| 11/09/2026 |
102.750 |
1,36%
|
68,85
|
67,29
|
68,85
|
68,42
|
| 10/09/2026 |
140.355 |
-1,93%
|
68,59
|
66,82
|
68,59
|
67,50
|
| 09/09/2026 |
246.771 |
-2,02%
|
70,13
|
67,585
|
70,98
|
68,83
|
| 08/09/2026 |
156.274 |
-1,03%
|
70,71
|
69,99
|
71,04
|
70,25
|
| 04/09/2026 |
89.718 |
0,41%
|
70,81
|
70,285
|
71,9574
|
71,09
|
| 03/09/2026 |
116.129 |
-0,28%
|
71,98
|
70,25
|
73,24
|
70,78
|
| 02/09/2026 |
203.091 |
0,12%
|
71,14
|
70,38
|
72,33
|
70,98
|
| 01/09/2026 |
204.319 |
-1,67%
|
72,22
|
70,87
|
72,965
|
70,93
|
| 31/08/2026 |
203.974 |
-1,31%
|
72,64
|
72,0917
|
73,12
|
72,22
|
| 28/08/2026 |
124.028 |
1,06%
|
71,34
|
71,34
|
74,72
|
73,31
|
| 27/08/2026 |
185.484 |
-1,34%
|
73,075
|
72,43
|
73,635
|
72,79
|
| 26/08/2026 |
92.937 |
0,44%
|
74,29
|
73,485
|
74,91
|
73,78
|
| 25/08/2026 |
96.068 |
1,07%
|
74,00
|
72,01
|
74,00
|
73,55
|
| 24/08/2026 |
92.615 |
1,15%
|
71,74
|
71,45
|
73,83
|
72,77
|
| 21/08/2026 |
168.088 |
1,38%
|
69,49
|
69,49
|
72,63
|
71,92
|
| 20/08/2026 |
174.565 |
-0,72%
|
70,84
|
69,90
|
72,10
|
70,87
|
| 19/08/2026 |
509.488 |
2,64%
|
68,875
|
68,875
|
72,3601
|
71,35
|
| 18/08/2026 |
108.672 |
-1,62%
|
70,4494
|
69,35
|
70,69
|
69,35
|
| 17/08/2026 |
78.893 |
0,60%
|
70,79
|
69,51
|
71,16
|
70,895
|
| 14/08/2026 |
47.994 |
-0,30%
|
70,25
|
70,084
|
71,4089
|
70,46
|
| 13/08/2026 |
63.391 |
0,80%
|
70,11
|
70,11
|
71,405
|
70,67
|
| 12/08/2026 |
65.638 |
-1,95%
|
71,43
|
69,98
|
72,375
|
70,11
|
| 11/08/2026 |
46.274 |
1,53%
|
70,14
|
70,14
|
71,96
|
71,61
|
| 10/08/2026 |
72.731 |
-3,28%
|
70,31
|
69,91
|
72,015
|
70,52
|
| 07/08/2026 |
73.039 |
2,07%
|
72,30
|
71,79
|
73,6796
|
72,94
|
| 06/08/2026 |
77.742 |
-2,38%
|
73,46
|
71,28
|
73,59
|
71,44
|
| 05/08/2026 |
75.147 |
1,74%
|
71,70
|
70,31
|
73,53
|
73,23
|
| 04/08/2026 |
79.153 |
0,30%
|
71,94
|
71,275
|
73,24
|
72,05
|
| 03/08/2026 |
131.900 |
1,71%
|
70,73
|
70,73
|
73,20
|
71,94
|
| 31/07/2026 |
102.328 |
0,86%
|
72,00
|
70,01
|
71,085
|
70,73
|
| 30/07/2026 |
156.182 |
-2,06%
|
72,00
|
70,05
|
73,83
|
70,13
|
| 29/07/2026 |
89.784 |
-3,02%
|
73,31
|
71,38
|
74,4798
|
71,53
|
| 28/07/2026 |
69.706 |
1,59%
|
72,00
|
72,00
|
75,20
|
73,63
|
| 27/07/2026 |
61.070 |
-0,19%
|
73,70
|
71,57
|
74,90
|
72,43
|
| 24/07/2026 |
87.002 |
2,03%
|
71,00
|
70,3074
|
72,91
|
72,48
|
| 23/07/2026 |
64.495 |
-0,73%
|
68,865
|
68,865
|
71,27
|
70,96
|
| 22/07/2026 |
81.753 |
1,28%
|
71,07
|
70,5312
|
72,27
|
71,45
|
| 21/07/2026 |
77.945 |
0,10%
|
71,50
|
69,305
|
71,50
|
70,55
|
| 20/07/2026 |
84.851 |
-3,16%
|
72,39
|
70,1786
|
73,12
|
70,50
|
| 17/07/2026 |
78.447 |
-3,41%
|
75,19
|
72,525
|
76,77
|
72,75
|
| 16/07/2026 |
72.832 |
2,16%
|
73,30
|
73,30
|
75,725
|
75,19
|
| 15/07/2026 |
94.718 |
1,47%
|
70,77
|
70,77
|
73,63
|
73,37
|
| 14/07/2026 |
77.222 |
0,67%
|
70,80
|
70,80
|
73,343
|
72,31
|
| 13/07/2026 |
76.538 |
-2,35%
|
73,64
|
71,80
|
74,12
|
71,90
|
| 10/07/2026 |
54.856 |
0,38%
|
73,67
|
73,51
|
75,116
|
73,64
|
| 09/07/2026 |
81.916 |
1,90%
|
71,99
|
71,92
|
74,02
|
73,36
|
| 08/07/2026 |
129.847 |
-3,87%
|
73,97
|
71,65
|
73,975
|
71,97
|
| 07/07/2026 |
128.042 |
-2,59%
|
76,00
|
74,64
|
77,473
|
74,81
|
| 06/07/2026 |
82.795 |
-3,41%
|
78,65
|
76,3684
|
79,21
|
76,74
|
| 02/07/2026 |
84.749 |
0,78%
|
78,63
|
77,52
|
79,8503
|
79,25
|
| 01/07/2026 |
150.383 |
-1,44%
|
80,04
|
78,6501
|
80,40
|
78,66
|
| 30/06/2026 |
106.001 |
-0,13%
|
79,59
|
79,01
|
80,275
|
80,04
|
| 29/06/2026 |
96.535 |
-0,02%
|
80,00
|
78,40
|
80,24
|
80,14
|
| 26/06/2026 |
119.093 |
0,48%
|
81,00
|
80,105
|
82,4978
|
80,24
|
| 25/06/2026 |
108.270 |
-0,37%
|
81,00
|
79,555
|
83,16
|
79,93
|
| 24/06/2026 |
179.549 |
7,50%
|
67,51
|
67,51
|
81,77
|
80,22
|
| 23/06/2026 |
87.044 |
1,30%
|
74,02
|
73,32
|
74,825
|
74,55
|
| 18/06/2026 |
132.249 |
4,48%
|
71,46
|
71,46
|
75,18
|
73,60
|
| 17/06/2026 |
103.845 |
-2,14%
|
74,10
|
71,30
|
74,99
|
71,39
|
| 16/06/2026 |
55.254 |
1,26%
|
72,11
|
71,98
|
74,2899
|
73,00
|
| 15/06/2026 |
77.610 |
-0,04%
|
72,42
|
71,90
|
74,10
|
72,06
|
| 12/06/2026 |
88.444 |
-1,16%
|
72,89
|
71,5701
|
73,49
|
72,19
|
| 11/06/2026 |
93.714 |
4,31%
|
70,40
|
69,96
|
73,04
|
73,04
|
| 10/06/2026 |
96.915 |
-1,67%
|
71,50
|
69,8914
|
71,88
|
70,00
|
| 09/06/2026 |
120.390 |
5,04%
|
67,10
|
67,10
|
71,9099
|
71,44
|
| 08/06/2026 |
70.342 |
-1,13%
|
69,02
|
67,94
|
69,5999
|
67,94
|
| 05/06/2026 |
84.302 |
-0,65%
|
69,04
|
68,35
|
69,91
|
68,81
|
| 04/06/2026 |
69.504 |
1,25%
|
69,16
|
68,77
|
70,25
|
69,32
|
| 03/06/2026 |
113.895 |
-0,64%
|
69,02
|
68,23
|
69,74
|
68,65
|
| 02/06/2026 |
144.739 |
1,05%
|
69,00
|
67,78
|
69,53
|
69,02
|
| 01/06/2026 |
103.571 |
1,56%
|
67,87
|
67,35
|
68,77
|
68,31
|
| 29/05/2026 |
69.163 |
-0,62%
|
69,00
|
66,86
|
69,0399
|
67,26
|
| 28/05/2026 |
62.655 |
-0,63%
|
68,10
|
66,88
|
68,26
|
67,67
|
| 27/05/2026 |
75.713 |
1,43%
|
67,69
|
67,575
|
69,4299
|
68,10
|
| 26/05/2026 |
97.781 |
1,22%
|
66,2972
|
66,2972
|
67,58
|
67,14
|
| 22/05/2026 |
81.122 |
-0,30%
|
66,52
|
65,8401
|
66,53
|
66,33
|
| 21/05/2026 |
121.764 |
1,26%
|
65,60
|
64,05
|
66,57
|
66,53
|
| 20/05/2026 |
153.744 |
3,55%
|
64,30
|
63,48
|
65,9001
|
65,70
|
| 19/05/2026 |
137.954 |
0,08%
|
63,85
|
62,04
|
64,0499
|
63,45
|
| 18/05/2026 |
153.554 |
2,36%
|
61,70
|
61,70
|
63,90
|
63,46
|
| 15/05/2026 |
88.773 |
-2,85%
|
64,88
|
62,00
|
64,88
|
62,00
|
| 14/05/2026 |
134.220 |
0,96%
|
63,06
|
63,06
|
64,6336
|
64,02
|
| 13/05/2026 |
98.242 |
-1,35%
|
64,15
|
62,4781
|
64,15
|
63,41
|
| 12/05/2026 |
70.248 |
-1,53%
|
65,63
|
63,50
|
65,63
|
64,28
|
| 11/05/2026 |
96.878 |
-1,26%
|
65,66
|
65,13
|
66,4889
|
65,26
|
| 08/05/2026 |
72.833 |
0,72%
|
65,70
|
65,42
|
66,975
|
66,09
|
| 07/05/2026 |
51.307 |
-1,97%
|
67,13
|
64,98
|
67,34
|
65,64
|
| 06/05/2026 |
68.214 |
1,74%
|
67,00
|
66,68
|
68,41
|
66,82
|
| 05/05/2026 |
59.612 |
1,48%
|
64,09
|
64,09
|
66,49
|
65,66
|
| 04/05/2026 |
93.785 |
-2,28%
|
66,27
|
64,69
|
66,695
|
64,70
|
| 01/05/2026 |
64.487 |
-1,74%
|
67,30
|
65,90
|
67,74
|
66,27
|
