Green Brick Partners Inc Historical Data - 2G1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Green Brick Partners Inc (2G1)
Green Brick Partners Inc (2G1) Historical

Green Brick Partners Inc (2G1)

49.03

0.77

(1.60%)

Closed 20 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.142566191446	49.1	50.58	47.91	74	48.67830508	DE
4	-5.59	-10.2343463933	54.62	55.88	47.91	121	52.09498708	DE
12	-10.45	-17.568930733	59.48	62.7	47.91	243	56.38710733	DE
26	-26.95	-35.4698604896	75.98	77.42	47.91	213	58.25878189	DE
52	-0.86	-1.72379234315	49.89	77.54	47.91	160	59.0268627	DE
156	30.67	167.047930283	18.36	77.54	16.68	156	47.89959016	DE
260	32.03	188.411764706	17	77.54	15.8	119	41.35833478	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	50.26	0	0.00	50.26	50.26	50.26	0
1744835220	50.26	0	0.00	50.26	50.26	50.26	0
1744748820	50.26	1.42	2.91	50.58	50.58	50.26	64
1744662420	48.84	0.93	1.94	48.84	48.84	48.84	50
1744403220	47.91	-1.19	-2.42	47.91	47.91	47.91	156
1744316820	49.1	0.8	1.66	49.1	49.1	49.1	25
1744230420	48.3	-3.14	-6.10	48.2	48.3	47.95	245
1744144020	51.44	-1.64	-3.09	51.44	51.44	51.44	1
1744057620	53.08	0	0.00	53.08	53.08	53.08	0
1743798420	53.08	2.3	4.53	50.02	53.08	50	433
1743712020	50.78	-2.72	-5.08	50.78	50.78	50.78	4
1743625620	53.5	0	0.00	53.5	53.5	53.5	0
1743539220	53.5	0.12	0.22	54.26	54.26	53.5	106
1743452820	53.38	-2.5	-4.47	53.38	53.38	53.38	50
1743197220	55.88	0	0.00	55.88	55.88	55.88	0
1743110820	55.88	1.26	2.31	55.88	55.88	55.88	15
1743024420	54.62	0	0.00	54.62	54.62	54.62	0
1742938020	54.62	-0.14	-0.26	54.56	54.62	54.56	31
1742851620	54.76	2.24	4.27	53.9	54.76	53.9	245
1742592420	52.52	-2.1	-3.84	52.52	52.52	52.52	50
1742506020	54.62	1.36	2.55	54.62	54.62	54.62	27
1742419620	53.26	0	0.00	53.26	53.26	53.26	0
1742333220	53.26	0.7	1.33	53.26	53.26	53.26	12
1742246820	52.56	-0.74	-1.39	53.64	53.64	52.56	45
1741987620	53.3	-1	-1.84	52.9	53.3	52.9	133
1741901220	54.3	0	0.00	54.3	54.3	54.3	0
1741814820	54.3	-2.88	-5.04	54.86	54.86	54.3	228
1741728420	57.18	0	0.00	57.18	57.18	57.18	0
1741642020	57.18	0.6	1.06	58.12	58.12	57.18	2012
1741382820	56.58	0	0.00	56.58	56.58	56.58	0
1741296420	56.58	1	1.80	55.98	57.16	55.98	104
1741210020	55.58	0	0.00	55.58	55.58	55.58	0
1741123620	55.58	-2.02	-3.51	55.58	55.58	55.58	190
1741037220	57.6	0	0.00	57.6	57.6	57.6	0
1740778020	57.6	-3.28	-5.39	59.08	59.08	57.6	118
1740691620	60.88	5.68	10.29	60	62.7	58.66	859
1740605220	55.2	-1.1	-1.95	57.62	57.62	55.2	177
1740518820	56.3	0.82	1.48	54.4	56.3	54.4	575
1740432420	55.48	-2	-3.48	55.48	55.48	55.48	1
1740173220	57.48	0	0.00	57.48	57.48	57.48	0
1740086820	57.48	0.92	1.63	56.96	57.96	56.88	806
1740000420	56.56	-1.18	-2.04	57.04	57.04	56.56	244
1739914020	57.74	-0.7	-1.20	57.74	57.74	57.74	1
1739827620	58.44	2.54	4.54	58.44	58.44	58.44	1
1739568420	55.9	0	0.00	55.9	55.9	55.9	0
1739482020	55.9	0	0.00	55.9	55.9	55.9	0
1739395620	55.9	-1.76	-3.05	56.36	56.36	55.9	100
1739309220	57.66	1	1.76	57.66	57.66	57.66	439
1739222820	56.66	-0.04	-0.07	56.5	56.66	56.5	100
1738963620	56.7	0	0.00	56.7	56.7	56.7	0
1738877220	56.7	0	0.00	56.7	56.7	56.7	0
1738790820	56.7	0	0.00	56.7	56.7	56.7	0
1738704420	56.7	0.14	0.25	56.7	56.7	56.7	20
1738618020	56.56	-3.28	-5.48	57.6	57.6	56.4	1000
1738358820	59.84	0	0.00	59.84	59.84	59.84	0
1738272420	59.84	2	3.46	59.84	59.84	59.84	5
1738186020	57.84	-2.16	-3.60	57.96	57.96	57.84	1000
1738099620	60	-0.32	-0.53	60	60	60	200
1738013220	60.32	1.86	3.18	60.32	60.32	60.32	4
1737754020	58.46	-0.5	-0.85	58.46	58.46	58.46	53
1737667620	58.96	0.88	1.52	59.48	59.48	58.66	92
1737581220	58.08	0	0.00	58.08	58.08	58.08	0
1737494820	58.08	0.44	0.76	57.66	58.08	57.66	56
1737408420	57.64	0.04	0.07	57.64	57.64	57.64	128

Green Brick Partners

Restaurant Brands

Bandai Namco (PK)

Cenkos Securities

Source Stoxx Europe 600 ...

Natcore Technology (CE)

FP Newspapers (PK)

Datasection (GM)

Nykode Therapeutics AS (PK)

Keurig Dr Pepper

EURO STOXX 50 -3X Daily ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions