Hot Features
프리미엄
Green Brick Partners Inc (GRBK)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 1.69006015468 | 69.82 | 71 | 67.21 | 262144 | 68.72381832 | CS |
| 4 | -5.28 | -6.9218668065 | 76.28 | 77.32 | 66.67 | 390765 | 70.99548215 | CS |
| 12 | -7.87 | -9.9784455433 | 78.87 | 84.66 | 66.67 | 368918 | 76.20699303 | CS |
| 26 | 14.76 | 26.2446657183 | 56.24 | 84.66 | 52.98 | 420637 | 68.61643326 | CS |
| 52 | 23.44 | 49.2851135408 | 47.56 | 84.66 | 46.61 | 378212 | 62.15671 | CS |
| 156 | 38.9 | 121.183800623 | 32.1 | 84.66 | 16.8 | 444834 | 39.84108626 | CS |
| 260 | 38.9 | 121.183800623 | 32.1 | 84.66 | 16.8 | 444834 | 39.84108626 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 70.67 | 2.01 | 2.93 | 69.21 | 70.83 | 68.88 | 330515 |
| 1732232400 | 68.66 | -0.02 | -0.03 | 68.64 | 70.0346 | 68.59 | 227276 |
| 1732146000 | 68.68 | -0.22 | -0.32 | 68.9264 | 69.33 | 68.3027 | 274751 |
| 1732059600 | 68.9 | 0.7 | 1.03 | 67.885 | 69.18 | 67.29 | 215139 |
| 1731973200 | 68.2 | -1.25 | -1.80 | 69.47 | 69.86 | 68.1 | 344763 |
| 1731714000 | 69.45 | -0.5 | -0.71 | 69.71 | 70.04 | 69 | 218355 |
| 1731627600 | 69.95 | 0.09 | 0.13 | 70.4197 | 71.23 | 69.66 | 307367 |
| 1731541200 | 69.86 | 0.7 | 1.01 | 71.12 | 71.12 | 69.73 | 382754 |
| 1731454800 | 69.16 | -3.11 | -4.30 | 71.52 | 71.69 | 69.08 | 377730 |
| 1731368400 | 72.27 | -0.64 | -0.88 | 73.55 | 73.9185 | 72.23 | 258547 |
| 1731109200 | 72.91 | 1.73 | 2.43 | 71.44 | 73.28 | 71.355 | 307050 |
| 1731022800 | 71.18 | -0.55 | -0.77 | 72.07 | 73.14 | 70.84 | 420927 |
| 1730936400 | 71.73 | -0.66 | -0.91 | 70.35 | 72.01 | 69.61 | 484755 |
| 1730850000 | 72.39 | 2.3 | 3.28 | 70.11 | 72.4 | 69.765 | 308593 |
| 1730763600 | 70.09 | 1.58 | 2.31 | 68.25 | 71.387411 | 68.25 | 482603 |
| 1730500800 | 68.51 | -0.5 | -0.72 | 69.74 | 70.59 | 66.67 | 708695 |
| 1730414400 | 69.01 | -7.14 | -9.38 | 71 | 72.3549 | 67.2101 | 967588 |
| 1730328000 | 76.15 | 0.67 | 0.89 | 74.93 | 77.32 | 74.85 | 362788 |
| 1730241600 | 75.48 | -1.13 | -1.48 | 71.29 | 75.93 | 71.12 | 434954 |
| 1730155200 | 76.61 | 1.65 | 2.20 | 76.05 | 77.13 | 76.05 | 265744 |
| 1729896000 | 74.96 | -0.81 | -1.07 | 76.28 | 76.71 | 74.93 | 340081 |
| 1729809600 | 75.77 | -0.38 | -0.50 | 76.63 | 77.65 | 75.62 | 346956 |
| 1729723200 | 76.15 | 0.06 | 0.08 | 75.61 | 76.85 | 75.495 | 247964 |
| 1729636800 | 76.09 | -3.47 | -4.36 | 77.2 | 77.8 | 76.07 | 353247 |
| 1729550400 | 79.56 | -4.01 | -4.80 | 83.56 | 83.56 | 79.37 | 391758 |
| 1729291200 | 83.57 | 1.55 | 1.89 | 82.59 | 84.19 | 81.901 | 302571 |
| 1729204800 | 82.02 | -1.75 | -2.09 | 83.85 | 84.2155 | 81.86 | 353480 |
| 1729118400 | 83.77 | 2.19 | 2.68 | 82.74 | 84.66 | 82.415 | 357636 |
| 1729032000 | 81.58 | 0.08 | 0.10 | 82 | 83.16 | 81.5 | 290040 |
| 1728945600 | 81.5 | 2.11 | 2.66 | 79.76 | 81.7199 | 79.72 | 303862 |
| 1728686400 | 79.39 | 2.47 | 3.21 | 77.01 | 79.45 | 77.01 | 437881 |
| 1728600000 | 76.92 | -1.02 | -1.31 | 77.0584 | 77.48 | 76.48 | 234579 |
| 1728513600 | 77.94 | -0.93 | -1.18 | 78.87 | 79.145 | 77.87 | 235324 |
| 1728427200 | 78.87 | 0.39 | 0.50 | 78.68 | 79.885 | 77.9938 | 198669 |
| 1728340800 | 78.48 | -0.88 | -1.11 | 78.53 | 78.8699 | 77.52 | 218575 |
| 1728081600 | 79.36 | -1.84 | -2.27 | 83 | 83 | 78.65 | 277923 |
| 1727995200 | 81.2 | -0.37 | -0.45 | 81.8 | 82.29 | 80.38 | 192203 |
| 1727908800 | 81.57 | -1.29 | -1.56 | 81.63 | 82.2453 | 80.78 | 182657 |
| 1727822400 | 82.86 | -0.66 | -0.79 | 83.68 | 84.04 | 81.805 | 238971 |
| 1727735520 | 83.52 | 0.51 | 0.61 | 82.46 | 83.6199 | 82.0101 | 250489 |
| 1727476800 | 83.01 | 2.47 | 3.07 | 81.86 | 84.21 | 81.14 | 351197 |
| 1727390400 | 80.54 | -0.17 | -0.21 | 81.83 | 82.35 | 80.29 | 279491 |
| 1727304000 | 80.71 | -1.14 | -1.39 | 81.6 | 82.155 | 80.611 | 430356 |
| 1727217600 | 81.85 | 0.01 | 0.01 | 81.75 | 82.1481 | 80.46 | 371158 |
| 1727131200 | 81.84 | 1.73 | 2.16 | 81.03 | 82.19 | 80.4 | 306111 |
| 1726872000 | 80.11 | -3 | -3.61 | 81.38 | 82.11 | 80.1 | 1606028 |
| 1726785600 | 83.11 | 2.47 | 3.06 | 82.7 | 83.4147 | 81.46 | 432612 |
| 1726699200 | 80.64 | 0.08 | 0.10 | 81 | 83.3299 | 79.67 | 379026 |
| 1726612800 | 80.56 | 0.88 | 1.10 | 81.19 | 81.6605 | 79.64 | 357443 |
| 1726526400 | 79.68 | 0.9 | 1.14 | 79.51 | 80 | 78 | 356233 |
| 1726267200 | 78.78 | 3.16 | 4.18 | 77.11 | 79.67 | 77.11 | 404324 |
| 1726180800 | 75.62 | 2.09 | 2.84 | 74.61 | 76.37 | 74.335 | 280675 |
| 1726094400 | 73.53 | 0.37 | 0.51 | 72.42 | 73.87 | 71.25 | 370112 |
| 1726008000 | 73.16 | -0.6 | -0.81 | 73.735 | 75.42 | 72.25 | 394691 |
| 1725921600 | 73.76 | -0.36 | -0.49 | 74.04 | 75.1038 | 73.3 | 390116 |
| 1725662400 | 74.12 | -1.17 | -1.55 | 76.66 | 77.5147 | 74.095 | 433905 |
| 1725576000 | 75.29 | -0.08 | -0.11 | 75.29 | 76.24 | 74.85 | 263635 |
| 1725489600 | 75.37 | -0.63 | -0.83 | 75.54 | 76.2011 | 73.815 | 420535 |
| 1725403200 | 76 | -2.78 | -3.53 | 78.44 | 79.41 | 75.92 | 317090 |
| 1725057600 | 78.78 | 0.98 | 1.26 | 78.87 | 78.88 | 77.24 | 256725 |
| 1724971200 | 77.8 | 0.45 | 0.58 | 77.99 | 78.44 | 76.62 | 275925 |
| 1724884800 | 77.35 | -1.18 | -1.50 | 78.35 | 78.875 | 77.17 | 301419 |
| 1724798400 | 78.53 | -0.72 | -0.91 | 77.94 | 79.1686 | 77.33 | 229800 |
| 1724712000 | 79.25 | -0.51 | -0.64 | 80.83 | 81.06 | 79.2 | 324726 |
