גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרין בריק פרטנרס

Green Brick Partners

מניה GRBK ניו-יורק USD

שער

60.88

שינוי

-0.46%

שינוי ב USD

-0.28

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	61.17	61.17	61.17	61.17	0.00
16:50	60.91	60.91	60.91	60.91	3,220.00
17:00	60.75	60.75	60.75	60.75	5,954.00
17:10	60.96	60.96	60.96	60.96	5,029.00
17:20	61	61	61	61	7,063.00
17:30	60.715	60.715	60.715	60.715	2,612.00
17:40	60.705	60.705	60.705	60.705	3,621.00
17:50	60.76	60.76	60.76	60.76	2,340.00
18:00	60.59	60.59	60.59	60.59	6,399.00
18:10	60.68	60.68	60.68	60.68	4,379.00
18:20	60.725	60.725	60.725	60.725	5,431.00
18:30	60.46	60.46	60.46	60.46	5,538.00
18:40	60.7575	60.7575	60.7575	60.7575	2,235.00
18:50	60.8	60.8	60.8	60.8	3,945.00
19:00	60.64	60.64	60.64	60.64	4,681.00
19:10	60.7848	60.7848	60.7848	60.7848	2,409.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
12.06.2025 16:30	60.58	60.11	60.24	60.55	4,245.00
12.06.2025 17:00	61.045	60.535	60.55	61.045	12,520.00
12.06.2025 17:30	61.47	61.045	61.045	61.27	19,800.00
12.06.2025 18:00	61.2025	60.81	61.17	60.81	20,915.00
12.06.2025 18:30	61.105	60.98	61.045	61.105	24,533.00
12.06.2025 19:00	61.13	60.86	61.13	60.99	40,923.00
12.06.2025 19:30	61.2	61.01	61.07	61.01	34,969.00
12.06.2025 20:00	61.27	61.085	61.085	61.265	62,978.00
12.06.2025 20:30	61.4675	61.26	61.26	61.45	63,130.00
12.06.2025 21:00	61.59	61.34	61.51	61.34	49,470.00
12.06.2025 21:30	61.3809	61.19	61.3809	61.38	69,546.00
12.06.2025 22:00	61.45	61.16	61.39	61.185	75,654.00
12.06.2025 22:30	61.175	60.97	61.175	61.15	234,995.00
13.06.2025 16:30	61.33	60.245	60.35	60.8	10,169.00
13.06.2025 17:00	61.1988	60.665	60.684	60.725	31,414.00
13.06.2025 17:30	60.76	60.58	60.7	60.61	55,902.00
13.06.2025 18:00	60.8	60.46	60.73	60.565	90,543.00

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
12.06.2025	61.59	60.11	60.24	61.16	195,225.00

צרו איתנו קשר *5988