Friday, 19 April 2024
Green Brick Partners Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 12/11/21 | 26.30 | 26.83 | 26.04 | 26.74 | 197,600 |
| 11/11/21 | 25.48 | 26.17 | 25.24 | 26.10 | 301,300 |
| 10/11/21 | 25.78 | 25.98 | 25.05 | 25.24 | 290,800 |
| 09/11/21 | 25.37 | 25.97 | 25.27 | 25.95 | 373,700 |
| 08/11/21 | 25.50 | 26.11 | 25.08 | 25.31 | 504,100 |
| 05/11/21 | 25.88 | 26.18 | 25.49 | 25.92 | 409,500 |
| 04/11/21 | 25.34 | 26.46 | 25.05 | 25.46 | 648,500 |
| 03/11/21 | 25.17 | 25.59 | 24.35 | 24.88 | 1,005,300 |
| 02/11/21 | 26.82 | 26.82 | 25.83 | 26.08 | 604,000 |
| 01/11/21 | 26.36 | 26.77 | 25.93 | 26.61 | 436,000 |
| 29/10/21 | 25.87 | 26.58 | 25.61 | 26.05 | 347,400 |
| 28/10/21 | 25.03 | 25.86 | 24.99 | 25.84 | 346,700 |
| 27/10/21 | 25.10 | 25.80 | 24.85 | 24.89 | 426,800 |
| 26/10/21 | 25.85 | 25.94 | 24.83 | 25.07 | 675,600 |
| 25/10/21 | 25.55 | 25.99 | 25.17 | 25.70 | 652,400 |
| 22/10/21 | 24.90 | 26.32 | 24.87 | 25.39 | 987,400 |
| 21/10/21 | 23.54 | 25.00 | 23.20 | 24.82 | 1,310,500 |
| 20/10/21 | 21.66 | 24.47 | 21.66 | 23.58 | 4,459,200 |
| 19/10/21 | 21.98 | 22.11 | 21.48 | 21.62 | 209,600 |
| 18/10/21 | 21.20 | 21.79 | 21.15 | 21.79 | 295,700 |
| 15/10/21 | 22.44 | 22.44 | 21.33 | 21.34 | 414,100 |
| 14/10/21 | 21.20 | 22.17 | 21.15 | 21.97 | 600,100 |
| 13/10/21 | 21.43 | 21.86 | 21.29 | 21.81 | 797,500 |
| 12/10/21 | 21.57 | 21.73 | 21.39 | 21.41 | 406,600 |
| 11/10/21 | 21.47 | 21.87 | 21.41 | 21.69 | 359,600 |
| 08/10/21 | 21.00 | 21.51 | 20.74 | 21.45 | 623,000 |
| 07/10/21 | 20.63 | 21.27 | 20.63 | 20.94 | 296,500 |
| 06/10/21 | 20.21 | 20.49 | 19.82 | 20.37 | 308,700 |
| 05/10/21 | 20.49 | 20.77 | 20.12 | 20.34 | 621,800 |
| 04/10/21 | 20.78 | 20.80 | 20.33 | 20.61 | 231,600 |
| 01/10/21 | 20.63 | 21.07 | 20.54 | 20.85 | 308,800 |
| 30/09/21 | 21.35 | 21.39 | 20.51 | 20.52 | 243,800 |
| 29/09/21 | 21.34 | 21.71 | 21.14 | 21.19 | 265,000 |
| 28/09/21 | 21.53 | 21.74 | 20.97 | 21.19 | 281,800 |
| 27/09/21 | 21.17 | 22.08 | 20.88 | 21.76 | 412,200 |
| 24/09/21 | 21.46 | 21.74 | 21.02 | 21.37 | 281,800 |
| 23/09/21 | 21.77 | 22.34 | 21.53 | 21.58 | 521,700 |
| 22/09/21 | 22.51 | 22.87 | 21.85 | 21.92 | 678,300 |
| 21/09/21 | 22.50 | 22.60 | 21.95 | 22.24 | 219,200 |
| 20/09/21 | 22.37 | 22.63 | 22.01 | 22.38 | 463,200 |
| 17/09/21 | 22.73 | 23.16 | 22.35 | 23.10 | 1,006,200 |
| 16/09/21 | 22.34 | 23.07 | 22.23 | 22.84 | 312,900 |
| 15/09/21 | 22.21 | 22.50 | 21.84 | 22.42 | 364,100 |
| 14/09/21 | 23.00 | 23.00 | 22.04 | 22.21 | 326,800 |
| 13/09/21 | 23.49 | 23.49 | 22.04 | 22.62 | 511,500 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |