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

- Apartments

Recent Quotes

My Watchlist

Indicators

Green Brick Partners (NY: GRBK )

52.18 +0.05 (+0.10%)

Streaming Delayed Price Updated: 2:47 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	53.98	53.98	51.83	52.13	464,812	-1.15(-2.16%)
Apr 16, 2024	54.23	54.23	53.12	53.28	293,644	-1.55(-2.83%)
Apr 15, 2024	55.91	56.23	54.72	54.83	272,708	-0.88(-1.58%)
Apr 12, 2024	55.80	56.14	55.33	55.71	239,760	-0.39(-0.70%)
Apr 11, 2024	56.00	56.56	55.64	56.10	278,234	+0.01(+0.02%)
Apr 10, 2024	56.10	56.55	55.00	56.09	521,192	-2.35(-4.02%)
Apr 09, 2024	58.63	58.63	57.21	58.44	270,049	+0.30(+0.52%)
Apr 08, 2024	58.53	58.62	57.80	58.14	191,064	-0.07(-0.12%)
Apr 05, 2024	58.33	59.17	58.19	58.21	249,070	-0.02(-0.03%)
Apr 04, 2024	59.86	59.98	57.76	58.23	299,245	-0.82(-1.39%)
Apr 03, 2024	58.16	59.33	58.16	59.05	238,007	+0.37(+0.63%)
Apr 02, 2024	59.38	59.38	57.64	58.68	386,556	-1.63(-2.70%)
Apr 01, 2024	60.41	60.79	59.52	60.31	314,270	+0.08(+0.13%)
Mar 28, 2024	59.88	61.62	59.86	60.23	440,276	+0.46(+0.77%)
Mar 27, 2024	59.29	59.84	58.80	59.77	253,584	+1.18(+2.01%)
Mar 26, 2024	59.33	59.80	58.43	58.59	232,456	-0.41(-0.69%)
Mar 25, 2024	59.22	59.66	58.80	59.00	204,501	+0.01(+0.02%)
Mar 22, 2024	59.21	59.44	58.62	58.99	222,911	+0.27(+0.46%)
Mar 21, 2024	58.69	59.19	58.34	58.72	364,292	+0.73(+1.26%)
Mar 20, 2024	56.55	58.20	56.10	57.99	383,083	+1.44(+2.55%)
Mar 19, 2024	54.88	57.05	54.71	56.55	385,016	+1.64(+2.99%)
Mar 18, 2024	54.64	55.41	53.75	54.91	336,346	+0.30(+0.55%)
Mar 15, 2024	53.60	55.28	53.60	54.61	1,376,684	+0.64(+1.19%)
Mar 14, 2024	54.50	55.36	52.96	53.97	473,582	-0.99(-1.80%)
Mar 13, 2024	54.21	55.67	54.13	54.96	347,033	+1.46(+2.73%)
Mar 12, 2024	52.22	53.51	51.66	53.50	212,046	+1.14(+2.18%)
Mar 11, 2024	52.40	52.51	51.50	52.36	365,991	-0.20(-0.38%)
Mar 08, 2024	53.09	53.74	51.98	52.56	318,460	-0.10(-0.19%)
Mar 07, 2024	52.60	54.68	52.48	52.66	455,794	+0.61(+1.17%)
Mar 06, 2024	51.87	52.15	51.12	52.05	490,146	+0.32(+0.62%)
Mar 05, 2024	51.66	53.09	51.48	51.73	580,511	-0.12(-0.23%)
Mar 04, 2024	54.77	55.18	51.05	51.85	1,122,508	-2.76(-5.05%)
Mar 01, 2024	52.36	54.70	50.67	54.61	1,296,280	-3.89(-6.65%)
Feb 29, 2024	57.90	59.36	57.74	58.50	639,531	+1.43(+2.51%)
Feb 28, 2024	56.91	57.94	56.51	57.07	275,429	-0.20(-0.35%)
Feb 27, 2024	57.92	58.29	56.95	57.27	409,602	-0.08(-0.14%)
Feb 26, 2024	57.16	58.34	56.92	57.35	298,933	+0.17(+0.30%)
Feb 23, 2024	56.01	57.55	56.01	57.18	264,746	+1.31(+2.34%)
Feb 22, 2024	55.61	56.32	55.51	55.87	184,863	+0.32(+0.58%)
Feb 21, 2024	54.63	55.87	54.63	55.55	307,090	+1.17(+2.15%)
Feb 20, 2024	53.67	54.41	53.33	54.38	146,097	-0.08(-0.15%)
Feb 16, 2024	54.27	54.89	54.09	54.46	211,604	-0.78(-1.41%)
Feb 15, 2024	54.66	55.48	54.01	55.24	283,590	+1.04(+1.92%)
Feb 14, 2024	54.06	54.40	53.19	54.20	237,869	+1.17(+2.21%)
Feb 13, 2024	52.22	53.20	51.76	53.03	300,009	-2.06(-3.74%)
Feb 12, 2024	53.63	55.97	53.63	55.09	283,003	+1.70(+3.18%)
Feb 09, 2024	52.81	53.77	52.07	53.39	212,577	+0.61(+1.16%)
Feb 08, 2024	51.93	52.88	51.67	52.78	144,543	+1.11(+2.15%)
Feb 07, 2024	52.45	52.45	51.45	51.67	233,121	-0.33(-0.63%)
Feb 06, 2024	52.45	52.70	50.75	52.00	233,381	-0.29(-0.55%)
Feb 05, 2024	52.27	52.67	51.03	52.29	254,786	-0.59(-1.12%)
Feb 02, 2024	52.59	53.56	52.02	52.88	224,379	-0.62(-1.16%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Green Brick Partners (NY: GRBK )

Historical Prices