Green Brick Partners Inc (GRBK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
104.731 |
-1,65%
|
67,06
|
66,04
|
67,29
|
66,21
|
| 03/12/2025 |
106.909 |
1,04%
|
67,22
|
65,98
|
68,39
|
67,32
|
| 02/12/2025 |
173.775 |
-0,67%
|
67,08
|
65,515
|
67,5077
|
66,63
|
| 01/12/2025 |
107.817 |
-1,18%
|
67,54
|
66,615
|
68,09
|
67,08
|
| 28/11/2025 |
38.176 |
-0,54%
|
67,80
|
67,425
|
68,64
|
67,88
|
| 26/11/2025 |
89.150 |
0,44%
|
67,35
|
67,315
|
68,95
|
68,25
|
| 25/11/2025 |
135.097 |
4,99%
|
65,77
|
65,77
|
68,23
|
67,95
|
| 24/11/2025 |
75.889 |
-0,84%
|
65,93
|
63,72
|
65,93
|
64,72
|
| 21/11/2025 |
104.882 |
5,53%
|
62,19
|
62,19
|
66,055
|
65,27
|
| 20/11/2025 |
101.139 |
0,00%
|
62,59
|
61,40
|
63,17
|
61,98
|
| 19/11/2025 |
63.270 |
0,35%
|
62,13
|
61,555
|
62,62
|
61,98
|
| 18/11/2025 |
74.447 |
0,28%
|
61,025
|
60,44
|
62,02
|
61,77
|
| 17/11/2025 |
97.398 |
-3,17%
|
63,19
|
61,46
|
63,25
|
61,60
|
| 14/11/2025 |
61.251 |
-0,22%
|
63,32
|
62,83
|
64,465
|
63,56
|
| 13/11/2025 |
81.958 |
-1,57%
|
64,73
|
63,63
|
65,12
|
63,70
|
| 12/11/2025 |
74.567 |
0,48%
|
64,25
|
63,78
|
65,80
|
64,73
|
| 11/11/2025 |
72.915 |
2,14%
|
62,64
|
62,64
|
64,77
|
64,42
|
| 10/11/2025 |
72.953 |
0,57%
|
62,50
|
61,94
|
63,6999
|
63,07
|
| 07/11/2025 |
45.671 |
0,57%
|
62,24
|
61,84
|
63,382
|
62,71
|
| 06/11/2025 |
62.742 |
-1,32%
|
63,51
|
62,23
|
63,804
|
62,25
|
| 05/11/2025 |
87.672 |
-0,54%
|
62,89
|
62,755
|
64,37
|
63,08
|
| 04/11/2025 |
66.860 |
1,37%
|
62,80
|
62,00
|
63,855
|
63,39
|
| 03/11/2025 |
152.913 |
-3,29%
|
64,74
|
62,20
|
64,74
|
62,61
|
| 31/10/2025 |
113.963 |
-1,85%
|
65,5127
|
64,28
|
65,546
|
64,74
|
| 30/10/2025 |
150.657 |
2,67%
|
65,96
|
65,5901
|
69,73
|
66,07
|
| 29/10/2025 |
141.715 |
-3,59%
|
64,8715
|
63,725
|
67,00
|
64,43
|
| 28/10/2025 |
104.725 |
-1,26%
|
64,44
|
64,44
|
67,86
|
66,83
|
| 27/10/2025 |
141.493 |
-0,53%
|
68,04
|
67,2401
|
68,84
|
67,68
|
| 24/10/2025 |
70.209 |
-0,60%
|
68,84
|
68,01
|
69,69
|
68,04
|
| 23/10/2025 |
53.266 |
1,06%
|
68,08
|
67,115
|
68,55
|
68,45
|
| 22/10/2025 |
69.492 |
-1,38%
|
68,59
|
67,17
|
68,782
|
67,73
|
| 21/10/2025 |
77.927 |
1,63%
|
66,85
|
66,46
|
69,00
|
68,68
|
| 20/10/2025 |
46.218 |
0,48%
|
67,26
|
67,00
|
68,60
|
67,58
|
| 17/10/2025 |
51.084 |
0,39%
|
66,69
|
66,18
|
67,69
|
67,26
|
| 16/10/2025 |
63.271 |
-0,36%
|
67,215
|
65,98
|
67,579
|
67,00
|
| 15/10/2025 |
102.904 |
0,99%
|
66,85
|
65,725
|
67,29
|
67,24
|
| 14/10/2025 |
123.929 |
6,11%
|
62,04
|
62,01
|
66,79
|
66,59
|
| 13/10/2025 |
137.164 |
-0,49%
|
63,38
|
62,38
|
64,086
|
62,84
|
| 10/10/2025 |
208.243 |
-1,65%
|
64,05
|
62,80
|
65,40
|
63,15
|
| 09/10/2025 |
343.683 |
-6,82%
|
67,39
|
63,40
|
68,11
|
64,18
|
| 08/10/2025 |
148.595 |
-1,87%
|
70,40
|
68,88
|
70,40
|
68,88
|
| 07/10/2025 |
122.324 |
-5,54%
|
74,20
|
69,98
|
74,20
|
70,19
|
| 06/10/2025 |
112.988 |
-3,96%
|
77,60
|
73,9972
|
77,60
|
74,31
|
| 03/10/2025 |
130.092 |
1,38%
|
76,18
|
76,18
|
77,95
|
77,37
|
| 02/10/2025 |
106.476 |
0,08%
|
74,74
|
74,74
|
76,7488
|
76,32
|
| 01/10/2025 |
154.067 |
3,25%
|
73,64
|
72,86
|
76,38
|
76,26
|
| 30/09/2025 |
87.067 |
0,71%
|
71,94
|
71,94
|
74,09
|
73,86
|
| 29/09/2025 |
111.281 |
1,60%
|
73,00
|
72,14
|
73,48
|
73,40
|
| 26/09/2025 |
115.211 |
2,52%
|
70,51
|
70,51
|
72,535
|
72,25
|
| 25/09/2025 |
96.316 |
-0,13%
|
69,69
|
69,6764
|
71,285
|
70,51
|
| 24/09/2025 |
79.924 |
0,96%
|
69,58
|
69,52
|
71,25
|
70,52
|
| 23/09/2025 |
185.552 |
0,12%
|
69,80
|
69,335
|
70,73
|
69,87
|
| 22/09/2025 |
105.974 |
-2,12%
|
71,26
|
69,42
|
71,26
|
69,79
|
| 19/09/2025 |
100.387 |
-2,09%
|
72,71
|
70,8495
|
72,71
|
71,26
|
| 18/09/2025 |
105.650 |
1,21%
|
73,00
|
71,265
|
73,00
|
72,64
|
| 17/09/2025 |
84.702 |
-0,55%
|
72,15
|
71,0106
|
75,38
|
71,79
|
| 16/09/2025 |
90.538 |
-1,08%
|
74,18
|
71,71
|
74,18
|
72,15
|
| 15/09/2025 |
87.807 |
-0,87%
|
74,00
|
72,10
|
74,035
|
73,05
|
| 12/09/2025 |
72.977 |
-2,13%
|
75,63
|
73,42
|
75,63
|
73,62
|
| 11/09/2025 |
81.720 |
3,56%
|
73,24
|
73,20
|
75,31
|
75,25
|
| 10/09/2025 |
115.700 |
-1,32%
|
74,80
|
71,8005
|
74,80
|
72,72
|
| 09/09/2025 |
209.641 |
-1,32%
|
74,90
|
72,38
|
74,90
|
73,77
|
| 08/09/2025 |
120.621 |
1,98%
|
73,38
|
72,66
|
74,865
|
74,82
|
| 05/09/2025 |
140.198 |
1,87%
|
73,50
|
72,35
|
74,20
|
73,38
|
| 04/09/2025 |
86.208 |
3,94%
|
69,30
|
69,30
|
72,07
|
72,03
|
| 03/09/2025 |
74.804 |
0,44%
|
68,73
|
68,32
|
69,89
|
69,30
|
| 02/09/2025 |
69.017 |
-1,20%
|
68,99
|
68,615
|
69,611
|
69,00
|
| 29/08/2025 |
60.592 |
-0,04%
|
70,00
|
69,1113
|
70,2145
|
69,84
|
| 28/08/2025 |
77.352 |
0,33%
|
69,94
|
68,69
|
70,09
|
69,87
|
| 27/08/2025 |
53.156 |
0,04%
|
69,27
|
69,12
|
70,16
|
69,65
|
| 26/08/2025 |
67.462 |
-0,75%
|
69,92
|
69,49
|
70,575
|
69,62
|
| 25/08/2025 |
66.892 |
-1,14%
|
71,04
|
69,985
|
71,04
|
70,20
|
| 22/08/2025 |
137.736 |
6,00%
|
67,7403
|
67,195
|
71,7525
|
71,04
|
| 21/08/2025 |
72.845 |
-0,45%
|
67,00
|
65,93
|
67,265
|
67,05
|
| 20/08/2025 |
87.905 |
-2,86%
|
69,00
|
67,2018
|
69,7327
|
67,35
|
| 19/08/2025 |
86.279 |
0,52%
|
68,09
|
68,09
|
70,49
|
69,18
|
| 18/08/2025 |
81.979 |
-0,61%
|
69,23
|
68,56
|
70,00
|
68,81
|
| 15/08/2025 |
104.684 |
-1,58%
|
71,05
|
68,79
|
71,26
|
69,23
|
| 14/08/2025 |
119.321 |
-0,87%
|
69,46
|
69,00
|
70,35
|
70,34
|
| 13/08/2025 |
191.435 |
5,71%
|
67,50
|
67,50
|
71,585
|
70,96
|
| 12/08/2025 |
117.526 |
3,37%
|
65,47
|
64,715
|
67,40
|
67,13
|
| 11/08/2025 |
105.992 |
-0,40%
|
65,21
|
63,48
|
65,7499
|
64,94
|
| 08/08/2025 |
92.808 |
1,12%
|
64,48
|
64,1661
|
65,47
|
65,20
|
| 07/08/2025 |
110.194 |
-1,36%
|
65,64
|
64,29
|
66,84
|
64,48
|
| 06/08/2025 |
117.333 |
-0,53%
|
65,73
|
65,23
|
66,19
|
65,37
|
| 05/08/2025 |
124.035 |
1,97%
|
65,00
|
64,23
|
66,915
|
65,72
|
| 04/08/2025 |
129.896 |
1,21%
|
63,81
|
63,67
|
64,965
|
64,45
|
| 01/08/2025 |
204.076 |
2,91%
|
61,50
|
60,12
|
64,38
|
63,74
|
| 31/07/2025 |
259.526 |
-2,84%
|
62,99
|
60,7692
|
62,99
|
61,94
|
| 30/07/2025 |
133.417 |
-2,98%
|
67,35
|
63,572
|
67,35
|
63,76
|
| 29/07/2025 |
155.971 |
-1,47%
|
65,78
|
65,27
|
67,31
|
65,82
|
| 28/07/2025 |
114.940 |
0,98%
|
66,15
|
65,38
|
66,86
|
66,80
|
| 25/07/2025 |
90.594 |
1,04%
|
66,31
|
64,69
|
66,25
|
66,15
|
| 24/07/2025 |
117.720 |
-2,25%
|
67,20
|
64,915
|
67,60
|
65,47
|
| 23/07/2025 |
90.347 |
-0,34%
|
64,37
|
64,37
|
68,24
|
66,98
|
| 22/07/2025 |
156.481 |
6,45%
|
64,25
|
62,95
|
67,86
|
67,21
|
| 21/07/2025 |
71.551 |
-0,65%
|
63,71
|
62,95
|
64,88
|
63,14
|
| 18/07/2025 |
80.342 |
-2,02%
|
64,625
|
63,09
|
65,69
|
63,55
|
| 17/07/2025 |
69.664 |
0,19%
|
65,00
|
63,38
|
65,69
|
64,86
|
| 16/07/2025 |
82.335 |
1,54%
|
67,28
|
62,50
|
67,6995
|
64,74
|
