Green Brick Partners Inc【GRBK-A】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Green Brick Partners Inc (GRBK-A)
Green Brick Partners Inc (GRBK-A) 과거

Green Brick Partners Inc (GRBK-A)

23.72

-0.16

(-0.67%)

마감 27 11월 6:00AM

23.72

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732664400	23.72	-0.16	-0.67	24.025	24.025	23.71	2866
1732578000	23.88	-0.36	-1.49	24.2299	24.2299	23.81	9248
1732318800	24.24	0.19	0.79	24.05	24.24	24.05	2074
1732232400	24.05	0.05	0.21	24.1	24.1898	23.85	3161
1732146000	24	0.07	0.31	23.9	24.213	23.9	1420
1732059600	23.925	-0.58	-2.35	23.99	24	23.83	2723
1731973200	24.5	0.5	2.08	24.275	24.5	23.9	5487
1731714000	24	0.13	0.54	24.0997	24.46	23.75	4885
1731627600	23.87	-0.12	-0.50	23.85	23.875	23.8	893
1731541200	23.99	-0.5	-2.04	23.82	24	23.82	3463
1731454800	24.4899	0.49	2.04	24	24.4899	23.5	3108
1731368400	24.0001	-0.24	-0.99	24.1571	24.2508	23.9918	7774
1731109200	24.24	0.24	1.00	24.02	24.24	23.99	1025
1731022800	24	-0.02	-0.08	24.3095	24.3095	23.97	3080
1730936400	24.02	-0.23	-0.95	24.0827	24.15	23.9374	3873
1730850000	24.25	0.25	1.04	24.1139	24.25	23.9287	2172
1730763600	24	0.15	0.63	23.85	24	23.85	2398
1730500800	23.85	0.05	0.21	23.82	23.9499	23.7357	2400
1730414400	23.8	-0.11	-0.47	23.925	23.925	23.8	1724
1730328000	23.9117	-0	-0.01	23.9998	24	23.9117	2111
1730241600	23.9133	0.19	0.81	23.9187	23.98	23.76	3073
1730155200	23.7201	0.1	0.40	23.8	24	23.7201	4921
1729896000	23.625	0.02	0.11	23.3	23.9799	23.3	3488
1729809600	23.6	0.15	0.64	23.74	23.9499	23.5955	3073
1729723200	23.45	-0.35	-1.47	23.9	24.25	23.45	5269
1729636800	23.8	-0.2	-0.83	24.03	24.04	23.8	3302
1729550400	24	-0.18	-0.74	24.07	24.15	23.94	8346
1729291200	24.18	0.04	0.17	24.14	24.18	24.14	297
1729204800	24.14	0.07	0.29	24.25	24.4499	24.05	4943
1729118400	24.0701	-0.13	-0.54	24.255	24.315	24.0701	2189
1729032000	24.2	0.12	0.50	24.05	24.5	24.05	5654
1728945600	24.08	0.01	0.03	24.07	24.3099	24.07	3968
1728686400	24.0737	-0.23	-0.93	24.5999	24.5999	24.052	9525
1728600000	24.3	0.29	1.21	24.5199	24.5199	24.02	7210
1728513600	24.01	-0.15	-0.61	23.94	24.16	23.935	4660
1728427200	24.1568	0.16	0.65	24.14	24.18	23.9532	7256
1728340800	24	-0.12	-0.51	24.01	24.2876	23.95	5037
1728081600	24.1225	-0.12	-0.50	24.2	24.51	23.88	5205
1727995200	24.2436	0.1	0.43	24.25	24.56	24.01	12536
1727908800	24.14	-0.36	-1.47	24.99	25	23.81	19341
1727822400	24.5	0	0.00	24.1	24.5	24.1	4192
1727735520	24.5	0.15	0.62	24.35	24.58	24.08	12585
1727476800	24.35	0.29	1.21	24.15	24.7476	24	9465
1727390400	24.06	0.23	0.97	23.95	24.4999	23.79	12423
1727304000	23.83	0.02	0.08	23.8	24	23.8	13268
1727217600	23.81	-0.19	-0.79	23.92	24	23.7201	16563
1727131200	24	0	0.00	23.99	24.1	23.95	9995
1726872000	24	0.06	0.25	23.95	24.25	23.8071	22292
1726785600	23.94	0.39	1.66	23.715	24	23.715	19673
1726699200	23.5501	-0.05	-0.21	23.78	23.9	23.5001	6295
1726612800	23.6	-0.13	-0.55	23.7465	23.84	23.6	4250
1726526400	23.7307	-0.16	-0.67	23.85	23.85	23.6001	2689
1726267200	23.8899	0.03	0.13	23.5125	23.94	23.43	8619
1726180800	23.8584	0.1	0.41	23.5	23.9	23.2	3445
1726094400	23.76	0.33	1.41	23.5	23.9	23.2	6172
1726008000	23.43	0.08	0.34	23.53	23.53	23.3601	3532
1725921600	23.35	0	0.00	23.44	23.78	23.15	11887
1725662400	23.35	0.1	0.43	23.45	23.45	23.21	10626
1725576000	23.2499	-0.24	-1.01	23.15	23.455	23.1001	3024
1725489600	23.4869	0.51	2.21	23.235	23.49	23	5167
1725403200	22.98	0.11	0.48	23.1	23.15	22.9	2911
1725057600	22.87	-0.31	-1.34	22.79	22.87	22.74	3445
1724971200	23.18	-0.13	-0.56	23.2	23.2	23.18	466
1724884800	23.3099	0.31	1.35	23.1	23.41	23.01	6939
1724798400	23	-0.15	-0.65	23.02	23.02	22.9	2648

Green Brick Partners

Fof Jhsf Capital Instit ...

Reinet Investments Sca

Platinum Asset Management

Lojas Quero-Quero ON

Ecora Resources (QX)

BNP Paribas Issuance

Banco Di Desio E Della B...

BNP Paribas Issuance

SmartX NASDAQ Quality Di...

Common Stock (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관