Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Green Brick Partners (NY: GRBK )

30.23 +0.52 (+1.75%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 29.56 30.35 29.56 30.23 173,237 +0.52(+1.75%)
Jan 26, 2023 29.47 29.99 28.93 29.71 218,836 +0.47(+1.61%)
Jan 25, 2023 28.55 29.25 28.55 29.24 216,494 +0.33(+1.14%)
Jan 24, 2023 28.22 29.22 28.18 28.91 205,391 +0.33(+1.15%)
Jan 23, 2023 29.00 29.38 28.37 28.58 306,835 -0.65(-2.22%)
Jan 20, 2023 27.89 29.25 27.36 29.23 340,912 +1.45(+5.22%)
Jan 19, 2023 27.35 27.98 27.35 27.78 266,251 +0.12(+0.43%)
Jan 18, 2023 28.44 29.20 27.55 27.66 252,713 -0.53(-1.88%)
Jan 17, 2023 27.54 28.30 27.54 28.19 281,241 +0.49(+1.77%)
Jan 13, 2023 26.90 28.05 26.77 27.70 488,146 +0.32(+1.17%)
Jan 12, 2023 27.35 27.57 26.51 27.38 251,245 +0.17(+0.62%)
Jan 11, 2023 27.28 27.28 26.95 27.21 256,692 +0.41(+1.53%)
Jan 10, 2023 26.71 26.95 26.46 26.80 201,551 -0.23(-0.85%)
Jan 09, 2023 26.97 27.49 26.72 27.03 399,704 +0.32(+1.20%)
Jan 06, 2023 26.59 27.10 26.59 26.71 436,289 +0.60(+2.30%)
Jan 05, 2023 25.37 26.27 25.12 26.11 263,751 +0.46(+1.79%)
Jan 04, 2023 25.24 26.11 25.24 25.65 392,146 +0.85(+3.43%)
Jan 03, 2023 24.61 24.98 24.19 24.80 403,403 +0.57(+2.35%)
Dec 30, 2022 23.77 24.23 23.77 24.23 239,615 +0.12(+0.50%)
Dec 29, 2022 23.23 24.11 23.23 24.11 226,255 +1.02(+4.42%)
Dec 28, 2022 24.15 24.15 23.08 23.09 176,176 -0.98(-4.07%)
Dec 27, 2022 24.02 24.30 23.88 24.07 125,294 -0.20(-0.82%)
Dec 23, 2022 24.47 24.62 24.08 24.27 114,809 -0.26(-1.06%)
Dec 22, 2022 24.12 24.57 23.82 24.53 202,119 +0.04(+0.16%)
Dec 21, 2022 24.58 24.94 24.43 24.49 210,662 +0.28(+1.16%)
Dec 20, 2022 24.15 24.62 23.69 24.21 344,624 -0.40(-1.63%)
Dec 19, 2022 24.93 25.23 24.48 24.61 432,088 -0.46(-1.83%)
Dec 16, 2022 25.03 25.35 24.82 25.07 1,329,291 -0.47(-1.84%)
Dec 15, 2022 24.11 25.58 23.83 25.54 494,895 +0.65(+2.61%)
Dec 14, 2022 24.64 25.20 24.54 24.89 296,638 +0.35(+1.43%)
Dec 13, 2022 25.83 26.14 24.38 24.54 430,028 +0.28(+1.15%)
Dec 12, 2022 24.00 24.51 23.69 24.26 210,833 +0.45(+1.89%)
Dec 09, 2022 24.00 24.27 23.69 23.81 155,429 -0.49(-2.02%)
Dec 08, 2022 24.25 24.91 24.20 24.30 245,036 -0.07(-0.29%)
Dec 07, 2022 23.48 24.46 23.36 24.37 271,488 +1.06(+4.55%)
Dec 06, 2022 23.98 24.01 22.98 23.31 206,920 -0.53(-2.22%)
Dec 05, 2022 24.24 24.24 23.61 23.84 216,637 -0.87(-3.52%)
Dec 02, 2022 24.08 24.94 24.00 24.71 237,912 -0.08(-0.32%)
Dec 01, 2022 24.49 25.14 24.35 24.79 461,090 +0.61(+2.52%)
Nov 30, 2022 23.55 24.21 22.91 24.18 384,309 +0.44(+1.85%)
Nov 29, 2022 23.71 24.13 23.71 23.74 184,974 -0.19(-0.79%)
Nov 28, 2022 24.16 24.31 23.67 23.93 185,477 -0.49(-2.01%)
Nov 25, 2022 24.23 24.76 24.23 24.42 98,464 -0.01(-0.04%)
Nov 23, 2022 24.24 24.47 23.96 24.43 254,160 +0.12(+0.49%)
Nov 22, 2022 24.13 24.47 23.59 24.31 401,674 +1.16(+5.01%)
Nov 21, 2022 23.07 23.30 22.80 23.15 249,553 +0.18(+0.78%)
Nov 18, 2022 23.71 23.81 22.86 22.97 281,767 -0.20(-0.86%)
Nov 17, 2022 22.76 23.19 22.56 23.17 286,785 -0.62(-2.61%)
Nov 16, 2022 23.92 24.08 23.50 23.79 225,776 -0.35(-1.45%)
Nov 15, 2022 23.98 24.64 23.69 24.14 439,646 +0.93(+4.01%)
Nov 14, 2022 23.51 23.70 23.04 23.21 397,747 -0.49(-2.07%)
Nov 11, 2022 24.05 24.17 23.50 23.70 609,570 -0.42(-1.74%)
Nov 10, 2022 22.01 24.36 21.99 24.12 879,939 +3.53(+17.14%)
Nov 09, 2022 20.18 21.50 19.79 20.59 502,892 +0.24(+1.18%)
Nov 08, 2022 20.39 20.78 19.99 20.35 524,138 -0.07(-0.34%)
Nov 07, 2022 20.64 20.81 19.53 20.42 515,297 -0.16(-0.78%)
Nov 04, 2022 21.46 21.46 20.20 20.58 544,645 -0.49(-2.33%)
Nov 03, 2022 22.45 23.00 20.17 21.07 635,456 -1.36(-6.06%)
Nov 02, 2022 23.75 23.75 22.33 22.43 480,322 -1.32(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.