正在更新页面
GRBK / Green Brick Partners Inc.
GRBKUSD64.0800020000002026-10-27
market.stock:us:grbk.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 64.080002000000 |
| 2026-10-26 | 64.120000000000 |
| 2026-10-23 | 64.420000000000 |
| 2026-10-22 | 64.940000000000 |
| 2026-10-21 | 60.680000000000 |
| 2026-10-20 | 61.990000000000 |
| 2026-10-19 | 60.450000000000 |
| 2026-10-16 | 61.170000000000 |
| 2026-10-15 | 61.980000000000 |
| 2026-10-14 | 60.120000000000 |
| 2026-10-13 | 61.710000000000 |
| 2026-10-12 | 61.830000000000 |
| 2026-10-09 | 62.860000000000 |
| 2026-10-08 | 63.640000000000 |
| 2026-10-07 | 64.520000000000 |
| 2026-10-06 | 67.000000000000 |
| 2026-10-05 | 65.470000000000 |
| 2026-10-02 | 66.660000000000 |
| 2026-10-01 | 66.440000000000 |
| 2026-09-30 | 66.110000000000 |
| 2026-09-29 | 67.400000000000 |
| 2026-09-28 | 68.280000000000 |
| 2026-09-25 | 68.790000000000 |
| 2026-09-24 | 67.790000000000 |
| 2026-09-23 | 67.210000000000 |
| 2026-09-22 | 68.800000000000 |
| 2026-09-21 | 67.560000000000 |
| 2026-09-18 | 66.210000000000 |
| 2026-09-17 | 66.800000000000 |
| 2026-09-16 | 66.270000000000 |
| 2026-09-15 | 67.120000000000 |
| 2026-09-14 | 68.850000000000 |
| 2026-09-11 | 68.420000000000 |
| 2026-09-10 | 67.500000000000 |
| 2026-09-09 | 68.830000000000 |
| 2026-09-08 | 70.250000000000 |
| 2026-09-04 | 71.089996000000 |
| 2026-09-03 | 70.780000000000 |
| 2026-09-02 | 70.980000000000 |
| 2026-09-01 | 70.930000000000 |
| 2026-08-31 | 72.220000000000 |
| 2026-08-28 | 73.310000000000 |
| 2026-08-27 | 72.790000000000 |
| 2026-08-26 | 73.780000000000 |
| 2026-08-25 | 73.550000000000 |
| 2026-08-24 | 72.769996643066 |
| 2026-08-21 | 71.919998168945 |
| 2026-08-20 | 70.870002746582 |
| 2026-08-19 | 71.349998474121 |
| 2026-08-18 | 69.350000000000 |
| 2026-08-17 | 70.879997253418 |
| 2026-08-14 | 70.459999084473 |
| 2026-08-13 | 70.669998168945 |
| 2026-08-12 | 70.110000610352 |
| 2026-08-11 | 71.610000000000 |
| 2026-08-10 | 70.519996643066 |
| 2026-08-07 | 72.900001525879 |
| 2026-08-06 | 71.440000000000 |
| 2026-08-05 | 73.230003356934 |
| 2026-08-04 | 72.050003051758 |
| 2026-08-03 | 71.940002441406 |
| 2026-07-31 | 70.730003356934 |
| 2026-07-30 | 70.129997253418 |
| 2026-07-29 | 71.530000000000 |
| 2026-07-28 | 73.629997253418 |
| 2026-07-27 | 72.430000305176 |
| 2026-07-24 | 72.480003356934 |
| 2026-07-23 | 70.960000000000 |
| 2026-07-22 | 71.450000000000 |
| 2026-07-21 | 70.550000000000 |
| 2026-07-20 | 70.500000000000 |
| 2026-07-17 | 72.750000000000 |
| 2026-07-16 | 75.190000000000 |
| 2026-07-15 | 73.370000000000 |
| 2026-07-14 | 72.309997558594 |
| 2026-07-13 | 71.900001525879 |
| 2026-07-10 | 73.639999389648 |
| 2026-07-09 | 73.360000610352 |
| 2026-07-08 | 71.970001220703 |
| 2026-07-07 | 74.809997558594 |
| 2026-07-06 | 76.739997863770 |
| 2026-07-02 | 79.250000000000 |
| 2026-07-01 | 78.660003662109 |
| 2026-06-30 | 80.040000915527 |
| 2026-06-29 | 80.139999389648 |
| 2026-06-26 | 80.239997863770 |
| 2026-06-25 | 79.930000305176 |
| 2026-06-24 | 80.220001220703 |
| 2026-06-23 | 74.550003051758 |
| 2026-06-22 | 73.599998474121 |
| 2026-06-18 | 74.610000610352 |
| 2026-06-17 | 71.389999389648 |
| 2026-06-16 | 73.000000000000 |
| 2026-06-15 | 72.059997558594 |
| 2026-06-12 | 72.190002441406 |
| 2026-06-11 | 73.040000915527 |
| 2026-06-10 | 70.000000000000 |
| 2026-06-09 | 71.440002441406 |
| 2026-06-08 | 67.940002441406 |
| 2026-06-05 | 68.809997558594 |
| 2026-06-04 | 69.319999694824 |
| 2026-06-03 | 68.650001525879 |
| 2026-06-02 | 69.019996643066 |
| 2026-06-01 | 68.309997558594 |
| 2026-05-29 | 67.260002136230 |
| 2026-05-28 | 67.669998168945 |
| 2026-05-27 | 68.099998474121 |
| 2026-05-26 | 67.139999389648 |
| 2026-05-22 | 66.330001831055 |
| 2026-05-21 | 66.529998779297 |
| 2026-05-20 | 65.699996948242 |
| 2026-05-19 | 63.450000762939 |
| 2026-05-18 | 63.459999084473 |
| 2026-05-15 | 62.000000000000 |
| 2026-05-14 | 64.019996643066 |
| 2026-05-13 | 63.409999847412 |
| 2026-05-12 | 64.279998779297 |
| 2026-05-11 | 65.260002136230 |
| 2026-05-08 | 66.089996337891 |
| 2026-05-07 | 65.639999389648 |
| 2026-05-06 | 66.819999694824 |
| 2026-05-05 | 65.660003662109 |
| 2026-05-04 | 64.699996948242 |
| 2026-05-01 | 66.269996643066 |
| 2026-04-30 | 67.440002441406 |
| 2026-04-29 | 67.339996337891 |
| 2026-04-28 | 70.279998779297 |
| 2026-04-27 | 70.870002746582 |
| 2026-04-24 | 70.819999694824 |
| 2026-04-23 | 71.839996337891 |
| 2026-04-22 | 71.680000305176 |
| 2026-04-21 | 70.940002441406 |
| 2026-04-20 | 70.550003051758 |
| 2026-04-17 | 69.180000305176 |
| 2026-04-16 | 65.690002441406 |
| 2026-04-15 | 65.559997558594 |
| 2026-04-14 | 67.449996948242 |
| 2026-04-13 | 67.769996643066 |
| 2026-04-10 | 67.279998779297 |
| 2026-04-09 | 69.230003356934 |
| 2026-04-08 | 68.230003356934 |
| 2026-04-07 | 64.239997863770 |
| 2026-04-06 | 66.260002136230 |
| 2026-04-02 | 65.349998474121 |
| 2026-04-01 | 65.370002746582 |
| 2026-03-31 | 64.449996948242 |
| 2026-03-30 | 62.750000000000 |
| 2026-03-27 | 61.900001525879 |
| 2026-03-26 | 63.000000000000 |
| 2026-03-25 | 64.010002136230 |
| 2026-03-24 | 63.229999542236 |
| 2026-03-23 | 63.479999542236 |
| 2026-03-20 | 61.259998321533 |
| 2026-03-19 | 62.930000305176 |
| 2026-03-18 | 63.419998168945 |
| 2026-03-17 | 65.519996643066 |
| 2026-03-16 | 65.250000000000 |
| 2026-03-13 | 65.019996643066 |
| 2026-03-12 | 64.059997558594 |
| 2026-03-11 | 65.589996337891 |
| 2026-03-10 | 66.029998779297 |
| 2026-03-09 | 66.980003356934 |
| 2026-03-06 | 68.309997558594 |
| 2026-03-05 | 70.260002136230 |
| 2026-03-04 | 71.779998779297 |
| 2026-03-03 | 71.809997558594 |
| 2026-03-02 | 72.400001525879 |
| 2026-02-27 | 73.660003662109 |
| 2026-02-26 | 77.690002441406 |
| 2026-02-25 | 74.419998168945 |
| 2026-02-24 | 78.239997863770 |
| 2026-02-23 | 77.860000610352 |
| 2026-02-20 | 78.720001220703 |
| 2026-02-19 | 78.300003051758 |
| 2026-02-18 | 79.349998474121 |
| 2026-02-17 | 79.489997863770 |
| 2026-02-13 | 80.589996337891 |
| 2026-02-12 | 77.559997558594 |
| 2026-02-11 | 77.290000915527 |
| 2026-02-10 | 77.580001831055 |
| 2026-02-09 | 74.769996643066 |
| 2026-02-06 | 75.459999084473 |
| 2026-02-05 | 74.940002441406 |
| 2026-02-04 | 75.269996643066 |
| 2026-02-03 | 72.500000000000 |
| 2026-02-02 | 69.660003662109 |
| 2026-01-30 | 69.389999389648 |
| 2026-01-29 | 70.050003051758 |
| 2026-01-28 | 69.389999389648 |
| 2026-01-27 | 68.800003051758 |
| 2026-01-26 | 69.620002746582 |
| 2026-01-23 | 69.949996948242 |
| 2026-01-22 | 71.629997253418 |
| 2026-01-21 | 73.019996643066 |
| 2026-01-20 | 70.699996948242 |
| 2026-01-16 | 73.440002441406 |
| 2026-01-15 | 74.190002441406 |
| 2026-01-14 | 72.750000000000 |
| 2026-01-13 | 74.110000610352 |
| 2026-01-12 | 72.849998474121 |
| 2026-01-09 | 72.050003051758 |
| 2026-01-08 | 67.400001525879 |
| 2026-01-07 | 64.459999084473 |
| 2026-01-06 | 64.400001525879 |
| 2026-01-05 | 63.669998168945 |
| 2026-01-02 | 63.209999084473 |
| 2025-12-31 | 62.659999847412 |
| 2025-12-30 | 63.090000152588 |
| 2025-12-29 | 63.779998779297 |
| 2025-12-26 | 63.810001373291 |
| 2025-12-24 | 63.540000915527 |
| 2025-12-23 | 62.919998168945 |
| 2025-12-22 | 63.389999389648 |
| 2025-12-19 | 64.080001831055 |
| 2025-12-18 | 65.370002746582 |
| 2025-12-17 | 65.440002441406 |
| 2025-12-16 | 66.010002136230 |
| 2025-12-15 | 66.080001831055 |
| 2025-12-12 | 66.980003356934 |
| 2025-12-11 | 67.279998779297 |
| 2025-12-10 | 66.500000000000 |
| 2025-12-09 | 64.230003356934 |
| 2025-12-08 | 64.470001220703 |
| 2025-12-05 | 65.739997863770 |
| 2025-12-04 | 66.209999084473 |
| 2025-12-03 | 67.319999694824 |
| 2025-12-02 | 66.629997253418 |
| 2025-12-01 | 67.080001831055 |
| 2025-11-28 | 67.879997253418 |
| 2025-11-26 | 68.250000000000 |
| 2025-11-25 | 67.949996948242 |
| 2025-11-24 | 64.720001220703 |
| 2025-11-21 | 65.269996643066 |
| 2025-11-20 | 61.979999542236 |
| 2025-11-19 | 61.979999542236 |
| 2025-11-18 | 61.770000457764 |
| 2025-11-17 | 61.599998474121 |
| 2025-11-14 | 63.560001373291 |
| 2025-11-13 | 63.700000762939 |
| 2025-11-12 | 64.730003356934 |
| 2025-11-11 | 64.419998168945 |
| 2025-11-10 | 63.069999694824 |
| 2025-11-07 | 62.709999084473 |
| 2025-11-06 | 62.250000000000 |
| 2025-11-05 | 63.080001831055 |
| 2025-11-04 | 63.389999389648 |
| 2025-11-03 | 62.610000610352 |
| 2025-10-31 | 64.739997863770 |
| 2025-10-30 | 66.069999694824 |
| 2025-10-29 | 64.430000305176 |
| 2025-10-28 | 66.830001831055 |
| 2025-10-27 | 67.680000305176 |
| 2025-10-24 | 68.040000915527 |
| 2025-10-23 | 68.449996948242 |
| 2025-10-22 | 67.730003356934 |
| 2025-10-21 | 68.680000305176 |
| 2025-10-20 | 67.580001831055 |
| 2025-10-17 | 67.260002136230 |
| 2025-10-16 | 67.000000000000 |
| 2025-10-15 | 67.239997863770 |
| 2025-10-14 | 66.589996337891 |
| 2025-10-13 | 62.840000152588 |
| 2025-10-10 | 63.150001525879 |
| 2025-10-09 | 64.180000305176 |
| 2025-10-08 | 68.879997253418 |
| 2025-10-07 | 70.190002441406 |
| 2025-10-06 | 74.309997558594 |
| 2025-10-03 | 77.370002746582 |
| 2025-10-02 | 76.319999694824 |
| 2025-10-01 | 76.260002136230 |
| 2025-09-30 | 73.860000610352 |
| 2025-09-29 | 73.400001525879 |
| 2025-09-26 | 72.250000000000 |
| 2025-09-25 | 70.510002136230 |
| 2025-09-24 | 70.519996643066 |
| 2025-09-23 | 69.870002746582 |
| 2025-09-22 | 69.790000915527 |
| 2025-09-19 | 71.260002136230 |
| 2025-09-18 | 72.639999389648 |
| 2025-09-17 | 71.790000915527 |
| 2025-09-16 | 72.150001525879 |
| 2025-09-15 | 73.050003051758 |
| 2025-09-12 | 73.620002746582 |
| 2025-09-11 | 75.250000000000 |
| 2025-09-10 | 72.720001220703 |
| 2025-09-09 | 73.769996643066 |
| 2025-09-08 | 74.819999694824 |
| 2025-09-05 | 73.379997253418 |
| 2025-09-04 | 72.029998779297 |
| 2025-09-03 | 69.300003051758 |
| 2025-09-02 | 69.000000000000 |
| 2025-08-29 | 69.839996337891 |
| 2025-08-28 | 69.870002746582 |
| 2025-08-27 | 69.650001525879 |
| 2025-08-26 | 69.620002746582 |
| 2025-08-25 | 70.199996948242 |
| 2025-08-22 | 71.040000915527 |
| 2025-08-21 | 67.050003051758 |
| 2025-08-20 | 67.349998474121 |
| 2025-08-19 | 69.180000305176 |
| 2025-08-18 | 68.809997558594 |
| 2025-08-15 | 69.230003356934 |
| 2025-08-14 | 70.339996337891 |
| 2025-08-13 | 70.959999084473 |
| 2025-08-12 | 67.129997253418 |
| 2025-08-11 | 64.940002441406 |
| 2025-08-08 | 65.199996948242 |
| 2025-08-07 | 64.480003356934 |
| 2025-08-06 | 65.370002746582 |
| 2025-08-05 | 65.720001220703 |
| 2025-08-04 | 64.449996948242 |
| 2025-08-01 | 63.740001678467 |
| 2025-07-31 | 61.939998626709 |
| 2025-07-30 | 63.759998321533 |
| 2025-07-29 | 65.819999694824 |
| 2025-07-28 | 66.800003051758 |
| 2025-07-25 | 66.150001525879 |
| 2025-07-24 | 65.470001220703 |
| 2025-07-23 | 66.980003356934 |
| 2025-07-22 | 67.209999084473 |
| 2025-07-21 | 63.139999389648 |
| 2025-07-18 | 63.549999237061 |
| 2025-07-17 | 64.860000610352 |
| 2025-07-16 | 64.739997863770 |
| 2025-07-15 | 63.759998321533 |
| 2025-07-14 | 66.599998474121 |
| 2025-07-11 | 66.809997558594 |
| 2025-07-10 | 67.150001525879 |
| 2025-07-09 | 66.400001525879 |
| 2025-07-08 | 63.619998931885 |
| 2025-07-07 | 63.409999847412 |
| 2025-07-03 | 64.849998474121 |
| 2025-07-02 | 65.870002746582 |
| 2025-07-01 | 65.239997863770 |
| 2025-06-30 | 62.880001068115 |
| 2025-06-27 | 63.330001831055 |
| 2025-06-26 | 62.869998931885 |
| 2025-06-25 | 62.340000152588 |
| 2025-06-24 | 64.339996337891 |
| 2025-06-23 | 63.709999084473 |
| 2025-06-20 | 60.729999542236 |
| 2025-06-18 | 59.590000152588 |
| 2025-06-17 | 59.060001373291 |
| 2025-06-16 | 60.159999847412 |
| 2025-06-13 | 59.479999542236 |
| 2025-06-12 | 61.159999847412 |
| 2025-06-11 | 60.770000457764 |
| 2025-06-10 | 62.299999237061 |
| 2025-06-09 | 59.599998474121 |
| 2025-06-06 | 58.849998474121 |
| 2025-06-05 | 59.680000305176 |
| 2025-06-04 | 59.580001831055 |
| 2025-06-03 | 58.509998321533 |
| 2025-06-02 | 57.819999694824 |
| 2025-05-30 | 58.450000762939 |
| 2025-05-29 | 58.849998474121 |
| 2025-05-28 | 58.250000000000 |
| 2025-05-27 | 60.409999847412 |
| 2025-05-23 | 59.090000152588 |
| 2025-05-22 | 58.950000762939 |
| 2025-05-21 | 59.400001525879 |
| 2025-05-20 | 61.250000000000 |
| 2025-05-19 | 62.270000457764 |
| 2025-05-16 | 63.049999237061 |
| 2025-05-15 | 61.779998779297 |
| 2025-05-14 | 61.220001220703 |
| 2025-05-13 | 63.040000915527 |
| 2025-05-12 | 62.529998779297 |
| 2025-05-09 | 60.049999237061 |
| 2025-05-08 | 60.630001068115 |
| 2025-05-07 | 59.430000305176 |
| 2025-05-06 | 58.869998931885 |
| 2025-05-05 | 59.540000915527 |
| 2025-05-02 | 60.209999084473 |
| 2025-05-01 | 58.319999694824 |
| 2025-04-30 | 58.990001678467 |
| 2025-04-29 | 58.220001220703 |
| 2025-04-28 | 57.990001678467 |
| 2025-04-25 | 57.540000915527 |
| 2025-04-24 | 57.970001220703 |
| 2025-04-23 | 57.400001525879 |
| 2025-04-22 | 57.169998168945 |
| 2025-04-21 | 54.560001373291 |
| 2025-04-17 | 55.740001678467 |
| 2025-04-16 | 54.930000305176 |
| 2025-04-15 | 56.659999847412 |
| 2025-04-14 | 56.819999694824 |
| 2025-04-11 | 55.779998779297 |
| 2025-04-10 | 55.040000915527 |
| 2025-04-09 | 56.380001068115 |
| 2025-04-08 | 53.490001678467 |
| 2025-04-07 | 55.750000000000 |
| 2025-04-04 | 57.830001831055 |
| 2025-04-03 | 55.889999389648 |
| 2025-04-02 | 59.659999847412 |
| 2025-04-01 | 58.729999542236 |
| 2025-03-31 | 58.310001373291 |
| 2025-03-28 | 57.729999542236 |
| 2025-03-27 | 59.500000000000 |
| 2025-03-26 | 59.529998779297 |
| 2025-03-25 | 59.430000305176 |
| 2025-03-24 | 59.529998779297 |
| 2025-03-21 | 57.490001678467 |
| 2025-03-20 | 58.630001068115 |
| 2025-03-19 | 59.290000915527 |
| 2025-03-18 | 57.970001220703 |
| 2025-03-17 | 58.049999237061 |
| 2025-03-14 | 58.020000457764 |
| 2025-03-13 | 57.299999237061 |
| 2025-03-12 | 59.409999847412 |
| 2025-03-11 | 60.439998626709 |
| 2025-03-10 | 61.220001220703 |
| 2025-03-07 | 61.900001525879 |
| 2025-03-06 | 62.150001525879 |
| 2025-03-05 | 60.509998321533 |
| 2025-03-04 | 59.229999542236 |
| 2025-03-03 | 58.610000610352 |
| 2025-02-28 | 59.729999542236 |
| 2025-02-27 | 61.200000762939 |
| 2025-02-26 | 57.840000152588 |
| 2025-02-25 | 59.849998474121 |
| 2025-02-24 | 56.610000610352 |
| 2025-02-21 | 57.759998321533 |
| 2025-02-20 | 59.419998168945 |
| 2025-02-19 | 59.099998474121 |
| 2025-02-18 | 60.099998474121 |
| 2025-02-14 | 60.779998779297 |
| 2025-02-13 | 60.349998474121 |
| 2025-02-12 | 59.270000457764 |
| 2025-02-11 | 59.900001525879 |
| 2025-02-10 | 59.049999237061 |
| 2025-02-07 | 57.939998626709 |
| 2025-02-06 | 59.880001068115 |
| 2025-02-05 | 59.659999847412 |
| 2025-02-04 | 59.189998626709 |
| 2025-02-03 | 58.409999847412 |
| 2025-01-31 | 60.470001220703 |
| 2025-01-30 | 62.330001831055 |
| 2025-01-29 | 60.380001068115 |
| 2025-01-28 | 61.540000915527 |
| 2025-01-27 | 62.740001678467 |
| 2025-01-24 | 60.770000457764 |
| 2025-01-23 | 61.380001068115 |
| 2025-01-22 | 61.419998168945 |
| 2025-01-21 | 60.029998779297 |
| 2025-01-17 | 59.840000152588 |
| 2025-01-16 | 59.909999847412 |
| 2025-01-15 | 59.689998626709 |
| 2025-01-14 | 58.209999084473 |
| 2025-01-13 | 55.990001678467 |
| 2025-01-10 | 54.490001678467 |
| 2025-01-08 | 55.470001220703 |
| 2025-01-07 | 54.560001373291 |
| 2025-01-06 | 55.700000762939 |
| 2025-01-03 | 55.900001525879 |
| 2025-01-02 | 55.389999389648 |
| 2024-12-31 | 56.490001678467 |
| 2024-12-30 | 56.099998474121 |
| 2024-12-27 | 56.439998626709 |
| 2024-12-26 | 57.669998168945 |
| 2024-12-24 | 57.689998626709 |
| 2024-12-23 | 57.470001220703 |
| 2024-12-20 | 57.630001068115 |
| 2024-12-19 | 56.689998626709 |
| 2024-12-18 | 58.639999389648 |
| 2024-12-17 | 62.770000457764 |
| 2024-12-16 | 64.139999389648 |
| 2024-12-13 | 64.220001220703 |
| 2024-12-12 | 65.690002441406 |
| 2024-12-11 | 66.800003051758 |
| 2024-12-10 | 66.980003356934 |
| 2024-12-09 | 68.629997253418 |
| 2024-12-06 | 67.790000915527 |
| 2024-12-05 | 67.959999084473 |
| 2024-12-04 | 69.809997558594 |
| 2024-12-03 | 71.620002746582 |
| 2024-12-02 | 71.470001220703 |
| 2024-11-29 | 71.459999084473 |
| 2024-11-27 | 71.330001831055 |
| 2024-11-26 | 72.220001220703 |
| 2024-11-25 | 74.750000000000 |
| 2024-11-22 | 70.669998168945 |
| 2024-11-21 | 68.660003662109 |
| 2024-11-20 | 68.680000305176 |
| 2024-11-19 | 68.900001525879 |
| 2024-11-18 | 68.199996948242 |
| 2024-11-15 | 69.449996948242 |
| 2024-11-14 | 69.949996948242 |
| 2024-11-13 | 69.860000610352 |
| 2024-11-12 | 69.160003662109 |
| 2024-11-11 | 72.269996643066 |
| 2024-11-08 | 72.910003662109 |
| 2024-11-07 | 71.180000305176 |
| 2024-11-06 | 71.730003356934 |
| 2024-11-05 | 72.389999389648 |
| 2024-11-04 | 70.089996337891 |
| 2024-11-01 | 68.510002136230 |
| 2024-10-31 | 69.010002136230 |
| 2024-10-30 | 76.150001525879 |
| 2024-10-29 | 75.480003356934 |
| 2024-10-28 | 76.610000610352 |
| 2024-10-25 | 74.959999084473 |
| 2024-10-24 | 75.769996643066 |
| 2024-10-23 | 76.150001525879 |
| 2024-10-22 | 76.089996337891 |
| 2024-10-21 | 79.559997558594 |
| 2024-10-18 | 83.569999694824 |
| 2024-10-17 | 82.019996643066 |
| 2024-10-16 | 83.769996643066 |
| 2024-10-15 | 81.580001831055 |
| 2024-10-14 | 81.500000000000 |
| 2024-10-11 | 79.389999389648 |
| 2024-10-10 | 76.919998168945 |
| 2024-10-09 | 77.940002441406 |
| 2024-10-08 | 78.870002746582 |
| 2024-10-07 | 78.480003356934 |
| 2024-10-04 | 79.360000610352 |
| 2024-10-03 | 81.199996948242 |
| 2024-10-02 | 81.569999694824 |
| 2024-10-01 | 82.860000610352 |
| 2024-09-30 | 83.519996643066 |
| 2024-09-27 | 83.010002136230 |
| 2024-09-26 | 80.540000915527 |
| 2024-09-25 | 80.709999084473 |
| 2024-09-24 | 81.849998474121 |
| 2024-09-23 | 81.839996337891 |
| 2024-09-20 | 80.110000610352 |
| 2024-09-19 | 83.110000610352 |
| 2024-09-18 | 80.639999389648 |
| 2024-09-17 | 80.559997558594 |
| 2024-09-16 | 79.680000305176 |
| 2024-09-13 | 78.779998779297 |
| 2024-09-12 | 75.620002746582 |
| 2024-09-11 | 73.529998779297 |
| 2024-09-10 | 73.160003662109 |
| 2024-09-09 | 73.760002136230 |
| 2024-09-06 | 74.120002746582 |
| 2024-09-05 | 75.290000915527 |
| 2024-09-04 | 75.370002746582 |
| 2024-09-03 | 76.000000000000 |
| 2024-08-30 | 78.779998779297 |
| 2024-08-29 | 77.800003051758 |
| 2024-08-28 | 77.349998474121 |
| 2024-08-27 | 78.529998779297 |
| 2024-08-26 | 79.250000000000 |
| 2024-08-23 | 79.760002136230 |
| 2024-08-22 | 75.269996643066 |
| 2024-08-21 | 74.959999084473 |
| 2024-08-20 | 72.919998168945 |
| 2024-08-19 | 73.050003051758 |
| 2024-08-16 | 70.800003051758 |
| 2024-08-15 | 71.029998779297 |
| 2024-08-14 | 69.519996643066 |
| 2024-08-13 | 69.639999389648 |
| 2024-08-12 | 68.019996643066 |
| 2024-08-09 | 68.739997863770 |
| 2024-08-08 | 68.000000000000 |
| 2024-08-07 | 67.089996337891 |
| 2024-08-06 | 70.010002136230 |
| 2024-08-05 | 69.190002441406 |
| 2024-08-02 | 71.790000915527 |
| 2024-08-01 | 72.879997253418 |
| 2024-07-31 | 73.150001525879 |
| 2024-07-30 | 74.750000000000 |
| 2024-07-29 | 73.339996337891 |
| 2024-07-26 | 74.809997558594 |
| 2024-07-25 | 72.900001525879 |
| 2024-07-24 | 71.089996337891 |
| 2024-07-23 | 73.709999084473 |
| 2024-07-22 | 71.790000915527 |
| 2024-07-19 | 71.349998474121 |
| 2024-07-18 | 70.209999084473 |
| 2024-07-17 | 69.040000915527 |
| 2024-07-16 | 70.080001831055 |
| 2024-07-15 | 66.019996643066 |
| 2024-07-12 | 64.220001220703 |
| 2024-07-11 | 62.139999389648 |
| 2024-07-10 | 56.400001525879 |
| 2024-07-09 | 55.069999694824 |
| 2024-07-08 | 54.830001831055 |
| 2024-07-05 | 53.520000457764 |
| 2024-07-03 | 55.180000305176 |
| 2024-07-02 | 54.680000305176 |
| 2024-07-01 | 55.750000000000 |
| 2024-06-28 | 57.240001678467 |
| 2024-06-27 | 57.020000457764 |
| 2024-06-26 | 56.630001068115 |
| 2024-06-25 | 56.290000915527 |
| 2024-06-24 | 57.869998931885 |
| 2024-06-21 | 57.040000915527 |
| 2024-06-20 | 56.930000305176 |
| 2024-06-18 | 57.840000152588 |
| 2024-06-17 | 58.319999694824 |
| 2024-06-14 | 57.150001525879 |
| 2024-06-13 | 57.240001678467 |
| 2024-06-12 | 56.720001220703 |
| 2024-06-11 | 53.810001373291 |
| 2024-06-10 | 54.069999694824 |
| 2024-06-07 | 53.680000305176 |
| 2024-06-06 | 55.069999694824 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:grbk.1d | ohlc | 1d | USD |
| market.stock:us:grbk.1w | ohlc | 1w | USD |