גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גרין בריק פרטנרס > גרפים

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרין בריק פרטנרס

Green Brick Partners

מניה GRBK ניו-יורק USD

שער

60.77

שינוי

-2.46%

שינוי ב USD

-1.53

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	63.25	63.25	63.25	63.25	0.00
16:50	63.06	63.06	63.06	63.06	8,185.00
17:00	62.495	62.495	62.495	62.495	5,103.00
17:10	62.345	62.345	62.345	62.345	7,402.00
17:20	62.15	62.15	62.15	62.15	4,862.00
17:30	62.065	62.065	62.065	62.065	10,343.00
17:40	61.745	61.745	61.745	61.745	9,477.00
17:50	61.845	61.845	61.845	61.845	9,844.00
18:00	61.895	61.895	61.895	61.895	20,621.00
18:10	61.9	61.9	61.9	61.9	6,966.00
18:20	61.74	61.74	61.74	61.74	3,870.00
18:30	61.545	61.545	61.545	61.545	5,772.00
18:40	61.535	61.535	61.535	61.535	2,797.00
18:50	61.475	61.475	61.475	61.475	3,844.00
19:00	61.345	61.345	61.345	61.345	7,408.00
19:10	61.5	61.5	61.5	61.5	4,135.00
19:20	61.335	61.335	61.335	61.335	5,586.00
19:30	61.28	61.28	61.28	61.28	2,851.00
19:40	61.295	61.295	61.295	61.295	1,292.00
19:50	61.28	61.28	61.28	61.28	3,278.00
20:00	61.4359	61.4359	61.4359	61.4359	2,050.00
20:10	61.49	61.49	61.49	61.49	2,274.00
20:20	61.5	61.5	61.5	61.5	3,397.00
20:30	61.66	61.66	61.66	61.66	3,306.00
20:40	61.58	61.58	61.58	61.58	1,309.00
20:50	61.54	61.54	61.54	61.54	4,195.00
21:00	61.51	61.51	61.51	61.51	1,039.00
21:10	60.95	60.95	60.95	60.95	5,879.00
21:20	61.115	61.115	61.115	61.115	8,620.00
21:30	60.9712	60.9712	60.9712	60.9712	2,791.00
21:40	61.075	61.075	61.075	61.075	5,399.00
21:50	61.065	61.065	61.065	61.065	1,145.00
22:00	61.015	61.015	61.015	61.015	4,298.00
22:10	60.76	60.76	60.76	60.76	3,972.00
22:20	60.78	60.78	60.78	60.78	3,470.00
22:30	60.91	60.91	60.91	60.91	5,735.00
22:40	60.86	60.86	60.86	60.86	11,453.00
22:50	60.83	60.83	60.83	60.83	15,105.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	59.425	58.94	58.985	59.1253	16,845.00
06.06.2025 17:30	59.255	59.07	59.255	59.205	24,274.00
06.06.2025 18:00	59.46	59.2	59.37	59.34	41,432.00
06.06.2025 18:30	59.62	59.41	59.48	59.44	53,619.00
06.06.2025 19:00	59.505	59.43	59.475	59.5	29,530.00
06.06.2025 19:30	59.57	59.185	59.5	59.23	72,691.00
06.06.2025 20:00	59.195	59	59.1801	59	53,208.00
06.06.2025 20:30	59.07	58.98	59.06	59.035	39,107.00
06.06.2025 21:00	59.11	58.945	59.04	58.945	52,200.00
06.06.2025 21:30	59.09	58.8701	59.01	59.01	68,606.00
06.06.2025 22:00	59.065	58.9	58.99	59.015	108,454.00
06.06.2025 22:30	58.92	58.715	58.92	58.825	245,148.00
09.06.2025 16:30	59.6	58.6467	59.51	59.08	6,397.00
09.06.2025 17:00	59.5	59.075	59.09	59.433	19,961.00
09.06.2025 17:30	59.46	59.26	59.37	59.2865	16,536.00
09.06.2025 18:00	59.3	59.07	59.28	59.22	23,815.00
09.06.2025 18:30	59.4	59.27	59.4	59.27	15,915.00
09.06.2025 19:00	59.43	59.25	59.28	59.28	35,685.00
09.06.2025 19:30	59.6212	59.3725	59.3725	59.555	26,073.00
09.06.2025 20:00	59.82	59.62	59.6475	59.82	38,617.00
09.06.2025 20:30	60.02	59.875	59.875	59.91	54,435.00
09.06.2025 21:00	60.09	59.92	59.92	60.085	48,796.00
09.06.2025 21:30	60.15	59.975	60.07	60.13	94,858.00
09.06.2025 22:00	60.15	59.9625	60.15	59.965	93,872.00
09.06.2025 22:30	60	59.69	59.98	59.71	211,580.00
10.06.2025 16:30	60.59	59.9171	60.35	60.52	4,932.00
10.06.2025 17:00	61.25	60.69	60.69	61.25	23,750.00
10.06.2025 17:30	61.49	61.2	61.31	61.2	29,963.00
10.06.2025 18:00	61.62	61.245	61.26	61.62	46,342.00
10.06.2025 18:30	61.59	61.15	61.57	61.23	46,716.00
10.06.2025 19:00	61.51	61.315	61.32	61.51	113,487.00
10.06.2025 19:30	61.685	61.5	61.62	61.685	76,954.00
10.06.2025 20:00	61.875	61.67	61.8	61.8	93,550.00
10.06.2025 20:30	61.93	61.78	61.825	61.84	73,404.00
10.06.2025 21:00	61.68	61.46	61.68	61.46	132,439.00
10.06.2025 21:30	61.775	61.5	61.5	61.775	138,367.00
10.06.2025 22:00	62.01	61.81	61.86	61.95	219,022.00
10.06.2025 22:30	62.33	61.8	61.94	62.32	448,344.00
11.06.2025 16:30	63.29	62.31	62.68	62.6	18,700.00
11.06.2025 17:00	62.69	62.065	62.69	62.12	53,332.00
11.06.2025 17:30	62.217	61.6	62.217	61.64	105,810.00
11.06.2025 18:00	61.9	61.49	61.86	61.715	168,893.00
11.06.2025 18:30	61.56	61.24	61.56	61.41	178,389.00
11.06.2025 19:00	61.5	61.08	61.45	61.28	176,993.00
11.06.2025 19:30	61.485	61.22	61.295	61.355	99,163.00
11.06.2025 20:00	61.66	61.36	61.36	61.66	156,167.00
11.06.2025 20:30	61.67	61.51	61.665	61.512	128,655.00
11.06.2025 21:00	61.57	60.86	61.57	60.86	238,661.00
11.06.2025 21:30	61.17	60.88	60.9	60.91	269,164.00
11.06.2025 22:00	60.91	60.655	60.87	60.77	333,024.00
11.06.2025 22:30	60.9	60.7	60.79	60.765	582,967.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	75.10	73.30	74.04	73.76	390,111.00
10.09.2024	75.42	72.25	74.19	73.16	399,888.00
11.09.2024	73.87	71.25	72.42	73.53	355,172.00
12.09.2024	76.37	73.49	73.49	75.62	286,160.00
13.09.2024	79.67	77.08	77.11	78.78	407,885.00
16.09.2024	80.00	78.00	79.51	79.68	357,911.00
17.09.2024	81.66	79.64	80.64	80.56	366,095.00
18.09.2024	83.33	79.67	81.00	80.64	381,238.00
19.09.2024	83.41	81.46	83.12	83.11	440,288.00
20.09.2024	82.11	80.10	81.38	80.11	1,560,200.00
23.09.2024	82.19	80.40	81.03	81.84	284,922.00
24.09.2024	82.15	80.46	81.75	81.85	369,170.00
25.09.2024	82.15	80.61	81.60	80.71	413,921.00
26.09.2024	82.35	80.29	81.83	80.54	279,438.00
27.09.2024	84.21	81.14	81.86	83.01	326,848.00
30.09.2024	83.62	82.01	82.46	83.52	247,755.00
01.10.2024	84.04	81.81	83.68	82.86	253,903.00
02.10.2024	82.82	80.78	82.23	81.57	191,422.00
03.10.2024	82.29	80.38	81.19	81.20	195,723.00
04.10.2024	82.68	78.65	81.96	79.36	268,218.00
07.10.2024	78.87	77.29	78.53	78.48	231,708.00
08.10.2024	79.89	77.99	78.68	78.87	206,275.00
09.10.2024	79.14	77.87	78.87	77.94	235,321.00
10.10.2024	77.48	76.00	76.73	76.92	241,958.00
11.10.2024	79.45	77.01	77.01	79.39	438,544.00
14.10.2024	81.72	79.72	79.76	81.50	303,857.00
15.10.2024	83.16	81.50	82.00	81.58	290,034.00
16.10.2024	84.66	82.42	82.74	83.77	357,626.00
17.10.2024	84.22	81.86	83.85	82.02	348,909.00
18.10.2024	84.19	81.90	82.59	83.57	302,337.00
21.10.2024	83.56	79.37	83.56	79.56	390,400.00
22.10.2024	78.88	76.07	78.75	76.09	359,381.00
23.10.2024	76.85	75.20	75.61	76.15	253,193.00
24.10.2024	77.65	75.62	76.63	75.77	350,300.00
25.10.2024	76.71	74.93	76.28	74.96	340,057.00
28.10.2024	77.13	76.05	76.05	76.61	267,625.00
29.10.2024	75.93	71.00	72.03	75.48	462,472.00
30.10.2024	77.32	74.85	75.00	76.15	366,371.00
31.10.2024	72.35	67.21	70.00	69.01	979,750.00
04.11.2024	71.39	68.25	68.25	70.09	496,014.00
05.11.2024	72.40	69.76	70.11	72.39	313,188.00
06.11.2024	73.20	69.61	73.20	71.73	478,346.00
07.11.2024	73.14	70.84	71.89	71.18	421,574.00
11.11.2024	73.92	72.23	73.55	72.27	225,789.00
12.11.2024	71.68	69.08	71.52	69.16	371,494.00
13.11.2024	71.12	69.73	70.49	69.86	394,892.00
14.11.2024	71.23	69.66	70.46	69.95	313,516.00
15.11.2024	70.04	69.00	69.82	69.45	232,513.00
18.11.2024	69.86	68.10	69.47	68.20	346,181.00
19.11.2024	69.18	67.21	67.94	68.90	222,705.00
20.11.2024	69.33	68.30	68.58	68.68	273,126.00
21.11.2024	70.03	68.59	69.14	68.66	228,003.00
22.11.2024	70.83	68.88	69.47	70.67	319,031.00
25.11.2024	75.55	72.24	72.24	74.75	356,965.00
26.11.2024	73.97	71.67	73.79	72.22	268,440.00
27.11.2024	74.00	70.96	73.31	71.33	333,896.00
29.11.2024	72.66	71.37	72.46	71.46	144,889.00
02.12.2024	72.42	70.42	71.04	71.47	273,503.00
03.12.2024	72.32	70.46	72.32	71.62	430,504.00
04.12.2024	71.45	69.37	71.15	69.81	258,366.00
05.12.2024	70.05	67.83	69.75	67.96	216,174.00
06.12.2024	69.30	66.92	68.92	67.79	200,619.00
09.12.2024	68.92	67.66	68.92	68.63	215,941.00
10.12.2024	68.39	66.25	67.39	66.98	284,054.00
11.12.2024	68.21	66.57	68.00	66.80	207,128.00
12.12.2024	66.50	65.54	66.23	65.69	231,035.00
13.12.2024	66.06	63.39	66.06	64.22	289,985.00
16.12.2024	65.10	63.83	64.17	64.14	192,866.00
17.12.2024	64.58	62.55	63.67	62.77	240,796.00
18.12.2024	63.01	58.26	62.68	58.64	570,522.00
19.12.2024	58.23	56.34	57.44	56.69	488,287.00
20.12.2024	58.39	56.21	56.21	57.63	697,143.00
23.12.2024	57.63	56.75	57.29	57.47	309,393.00
24.12.2024	57.69	56.81	57.08	57.69	135,486.00
26.12.2024	57.97	56.80	57.01	57.67	247,122.00
27.12.2024	57.69	56.24	57.04	56.44	315,576.00
30.12.2024	56.60	55.36	56.44	56.10	281,948.00
31.12.2024	56.82	56.01	56.45	56.49	449,989.00
06.01.2025	57.18	55.65	56.14	55.70	221,252.00
07.01.2025	56.14	54.29	55.40	54.56	307,352.00
08.01.2025	55.69	53.87	54.13	55.47	284,676.00
10.01.2025	55.40	54.28	54.42	54.49	324,472.00
13.01.2025	56.02	54.19	54.23	55.99	273,584.00
14.01.2025	58.23	56.63	57.50	58.21	226,075.00
15.01.2025	61.19	59.10	60.89	59.69	219,126.00
16.01.2025	60.10	58.83	59.54	59.91	204,318.00
17.01.2025	61.49	59.18	61.00	59.84	341,871.00
21.01.2025	61.10	59.66	60.95	60.03	422,185.00
22.01.2025	61.63	59.80	60.03	61.42	404,907.00
23.01.2025	61.72	60.13	61.25	61.38	270,211.00
24.01.2025	61.36	60.25	61.36	60.77	231,114.00
27.01.2025	63.78	60.94	60.94	62.74	277,253.00
28.01.2025	62.42	61.48	62.42	61.54	224,087.00
29.01.2025	61.89	59.81	61.34	60.38	233,043.00
30.01.2025	62.93	60.70	61.05	62.33	255,375.00
31.01.2025	62.51	60.23	61.83	60.47	338,713.00
03.02.2025	59.12	57.76	59.01	59.08	35,359.00
04.02.2025	59.50	58.01	58.08	59.19	260,766.00
05.02.2025	60.15	59.15	60.10	59.83	88,458.00
06.02.2025	60.45	59.27	59.63	59.88	330,558.00
07.02.2025	59.95	57.44	59.75	57.94	327,179.00
10.02.2025	59.08	58.28	58.47	59.05	235,545.00
11.02.2025	59.97	59.00	59.00	59.90	170,270.00
12.02.2025	59.38	57.45	58.34	59.27	258,597.00
13.02.2025	60.51	59.55	60.12	60.34	71,381.00
14.02.2025	61.81	60.28	60.96	60.78	175,441.00
18.02.2025	60.50	59.12	60.50	60.10	237,282.00
19.02.2025	59.81	58.19	58.58	59.10	248,064.00
20.02.2025	60.05	58.67	58.98	59.42	241,884.00
21.02.2025	60.64	57.46	60.64	57.76	327,967.00
24.02.2025	57.95	56.52	57.95	56.61	351,790.00
25.02.2025	60.10	56.91	57.21	59.85	415,861.00
26.02.2025	59.97	57.72	59.50	57.84	464,034.00
27.02.2025	65.13	61.09	63.72	61.20	888,575.00
28.02.2025	61.22	58.45	60.95	59.73	674,228.00
03.03.2025	60.44	58.49	60.01	58.61	461,991.00
04.03.2025	60.23	57.79	58.05	59.23	539,846.00
05.03.2025	60.54	59.17	59.28	60.51	307,954.00
06.03.2025	62.72	60.25	60.51	62.15	363,426.00
07.03.2025	62.49	60.82	62.15	61.90	364,438.00
10.03.2025	63.70	61.22	61.71	61.22	396,019.00
11.03.2025	61.65	59.95	61.35	60.44	321,196.00
12.03.2025	60.67	59.13	60.67	59.41	316,209.00
13.03.2025	59.94	57.14	59.54	57.30	251,864.00
14.03.2025	58.50	57.01	58.05	58.02	261,370.00
17.03.2025	58.38	57.41	57.78	58.05	266,635.00
18.03.2025	58.26	57.47	57.95	57.97	224,080.00
19.03.2025	59.73	57.90	57.90	59.29	216,892.00
20.03.2025	60.05	58.36	58.36	58.63	303,132.00
21.03.2025	58.02	56.39	57.06	57.49	848,492.00
24.03.2025	59.88	58.16	58.16	59.53	225,575.00
25.03.2025	60.20	57.80	58.75	59.43	298,973.00
26.03.2025	60.48	59.13	59.63	59.53	178,003.00
27.03.2025	60.50	59.01	59.53	59.50	176,097.00
28.03.2025	59.52	57.39	59.52	57.73	198,922.00
31.03.2025	58.82	56.80	57.49	58.31	265,068.00
01.04.2025	59.36	57.81	58.42	58.73	188,774.00
02.04.2025	59.74	58.05	58.05	59.66	172,881.00
03.04.2025	57.25	55.27	57.22	55.89	384,499.00
04.04.2025	58.78	53.40	54.27	57.83	482,251.00
07.04.2025	58.75	55.02	55.44	55.75	534,360.00
08.04.2025	57.74	52.82	57.45	53.49	409,390.00
09.04.2025	57.46	50.57	52.51	56.38	572,190.00
10.04.2025	56.67	53.36	54.90	55.04	360,932.00
11.04.2025	55.80	53.18	55.09	55.78	353,503.00
14.04.2025	57.22	55.40	56.73	56.82	318,175.00
15.04.2025	57.76	56.41	56.53	56.66	262,154.00
16.04.2025	57.37	54.21	56.56	54.93	247,362.00
17.04.2025	56.92	54.88	54.88	55.74	294,572.00
21.04.2025	55.35	53.84	55.22	54.56	226,563.00
22.04.2025	57.27	55.32	55.64	57.17	340,453.00
23.04.2025	59.88	57.35	59.13	57.40	242,717.00
24.04.2025	58.15	56.51	57.60	57.97	251,250.00
25.04.2025	57.56	56.68	57.41	57.54	180,884.00
28.04.2025	58.13	56.82	57.45	57.99	295,667.00
29.04.2025	58.42	56.59	57.63	58.22	323,899.00
30.04.2025	59.02	56.85	57.91	58.99	307,487.00
01.05.2025	59.66	56.64	57.74	58.32	458,491.00
02.05.2025	60.80	59.10	59.10	60.21	377,090.00
05.05.2025	60.19	58.99	59.99	59.54	283,155.00
06.05.2025	60.30	58.58	59.48	58.87	288,557.00
07.05.2025	60.17	59.01	59.51	59.43	285,315.00
08.05.2025	61.26	59.62	60.00	60.63	206,405.00
09.05.2025	61.09	59.68	60.70	60.05	145,331.00
12.05.2025	63.80	61.43	62.97	62.53	317,168.00
13.05.2025	63.91	62.63	63.10	63.04	245,746.00
14.05.2025	63.46	61.01	62.95	61.22	411,815.00
15.05.2025	62.09	60.51	61.12	61.78	275,724.00
16.05.2025	63.09	61.74	61.77	63.05	235,516.00
19.05.2025	62.60	61.39	61.79	62.27	183,725.00
20.05.2025	62.70	60.85	61.99	61.25	321,764.00
21.05.2025	61.40	59.05	60.93	59.40	240,222.00
22.05.2025	59.39	58.38	59.00	58.95	225,816.00
23.05.2025	59.54	58.34	58.34	59.09	208,787.00
27.05.2025	60.46	58.88	59.73	60.41	273,258.00
28.05.2025	60.29	58.21	60.01	58.25	303,899.00
29.05.2025	58.99	58.04	58.83	58.85	230,735.00
30.05.2025	58.76	58.07	58.67	58.45	227,616.00
02.06.2025	58.13	56.85	58.09	57.82	249,698.00
03.06.2025	58.63	56.88	57.60	58.51	309,228.00
04.06.2025	59.98	58.56	58.56	59.58	197,689.00
05.06.2025	60.31	58.91	59.37	59.68	217,557.00
06.06.2025	60.35	58.72	60.23	58.85	204,876.00
09.06.2025	60.15	58.65	59.51	59.60	182,785.00
10.06.2025	62.37	59.92	60.35	62.30	286,061.00
11.06.2025	63.32	60.65	62.68	60.77	309,104.00

צרו איתנו קשר *5988