Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	GRBK	57.07	59.39	56.34	56.64	1.57	530,272	6,471	44.82	65.13
2024-05-02	Z	GRBK	56.24	56.41	53.01	55.03		513,221	6,865	44.59	65.40
2024-05-01	Z	GRBK	54.11	56.68	53.5284	55.05	0.99	425,968	5,822	55.67	59.73
2024-04-30	Z	GRBK	55.68	56.035	54.09	54.13	-2.15	397,017	3,356	50.00	59.73
2024-04-29	Z	GRBK	56.02	56.44	55.455	56.26	0.71	346,723	5,784	45.73	61.38
2024-04-26	Z	GRBK	54.84	55.94	54.715	55.59	1.12	284,929	3,236	55.04	56.21
2024-04-25	Z	GRBK	53.49	54.60	52.38	54.46	0.15	320,923	3,333	45.00	65.13
2024-04-24	Z	GRBK	54.74	55.29	53.91	54.31	-0.34	184,895	2,851	45.73	60.00
2024-04-23	Z	GRBK	52.73	55.0599	52.44	54.65	2.20	398,266	6,198	45.73	65.13
2024-04-22	Z	GRBK	52.49	53.08	51.84	52.44	0.09	251,450	4,156	50.00	65.67
2024-04-19	Z	GRBK	51.96	53.00	51.76	52.34	0.32	263,822	3,543	46.87	65.94
2024-04-18	Z	GRBK	53.11	53.76	51.95	51.97	-0.15	362,859	4,615	51.80	65.67
2024-04-17	Z	GRBK	53.98	53.98	51.83	52.13	-1.175	464,812	5,969	51.80	58.03
2024-04-16	Z	GRBK	54.23	54.23	53.12	53.28	-1.53	293,644	4,412	53.00	59.60
2024-04-15	Z	GRBK	55.955	56.235	54.72	54.815	-0.895	272,713	4,157	45.50	65.94
2024-04-12	Z	GRBK	55.80	56.144	55.33	55.71	-0.415	239,752	3,863	50.80	60.56
2024-04-11	Z	GRBK	56.00	56.56	55.64	56.10	-0.005	278,234	4,989	55.53	61.56
2024-04-10	Z	GRBK	56.10	56.55	55.001	56.09	-2.33	521,192	7,073	53.33	60.86
2024-04-09	Z	GRBK	58.63	58.63	57.21	58.44	0.30	270,054	3,071	51.35	65.67
2024-04-08	Z	GRBK	58.53	58.62	57.80	58.14	-0.055	191,064	3,048	57.57	58.75
2024-04-05	Z	GRBK	58.33	59.17	58.19	58.21	-0.02	249,070	4,803	57.61	63.84
2024-04-04	Z	GRBK	59.86	59.98	57.76	58.23	-0.82	299,220	3,964	57.69	64.46
2024-04-03	Z	GRBK	58.16	59.33	58.16	59.05	0.375	238,007	4,207	52.54	60.23
2024-04-02	Z	GRBK	59.38	59.38	57.64	58.68	-1.67	386,556	4,195	57.51	65.61
2024-04-01	Z	GRBK	60.41	60.79	59.52	60.31	0.07	314,237	4,522	59.10	66.54
2024-03-29	Z	GRBK	59.88	61.615	59.86	60.23	0.46	0	0	50.76	61.43
2024-03-28	Z	GRBK	59.88	61.615	59.86	60.23	0.46	440,276	4,485	50.76	61.43
2024-03-27	Z	GRBK	59.29	59.84	58.80	59.77	1.17	253,904	3,524	59.09	60.00
2024-03-26	Z	GRBK	59.33	59.7999	58.43	58.59	-0.40	232,456	2,929	58.09	59.28
2024-03-25	Z	GRBK	59.22	59.66	58.80	59.00	0.0075	204,101	2,658	51.12	64.52
2024-03-22	Z	GRBK	59.21	59.44	58.62	58.99	0.19	222,911	3,163	53.10	59.56
2024-03-21	Z	GRBK	58.69	59.19	58.34	58.72	0.68	364,212	3,754	58.72	59.33
2024-03-20	Z	GRBK	56.55	58.20	56.10	57.99	1.44	383,083	4,159	50.92	58.00
2024-03-19	Z	GRBK	54.88	57.05	54.71	56.55	1.63	384,886	4,369	50.00	58.90
2024-03-18	Z	GRBK	54.64	55.405	53.75	54.91	0.29	336,346	2,987	50.00	94.09
2024-03-15	Z	GRBK	53.60	55.28	53.60	54.61	0.65	1,376,684	3,915	47.56	60.84
2024-03-14	Z	GRBK	54.50	55.36	52.96	53.97	-1.01	473,600	4,664	53.31	54.31
2024-03-13	Z	GRBK	54.21	55.67	54.13	54.96	1.467	347,033	3,709	53.50	60.00
2024-03-12	Z	GRBK	52.22	53.51	51.66	53.50	1.13	212,246	2,573	51.75	59.62
2024-03-11	Z	GRBK	52.40	52.51	51.50	52.36	-0.20	365,993	3,668	52.60	59.90
2024-03-08	Z	GRBK	53.09	53.74	51.98	52.56	-0.12	318,459	4,238	52.11	53.01
2024-03-07	Z	GRBK	52.60	54.684	52.48	52.66	0.61	455,794	3,943	52.40	59.48
2024-03-06	Z	GRBK	51.87	52.15	51.12	52.05	0.35	490,148	4,215	51.50	52.40
2024-03-05	Z	GRBK	51.66	53.085	51.48	51.73	-0.12	580,513	5,658	46.64	52.16
2024-03-04	Z	GRBK	54.77	55.18	51.045	51.85	-2.77	1,122,508	10,096	51.33	52.02
2024-03-01	Z	GRBK	52.76	54.70	50.84	54.64	-3.86	1,296,280	10,575	54.23	54.78
2024-02-29	Z	GRBK	57.90	59.36	57.74	58.50	1.45	642,276	5,479	51.40	57.53
2024-02-28	Z	GRBK	56.91	57.935	56.51	57.07	-0.17	275,540	3,063	50.92	58.00
2024-02-27	Z	GRBK	57.92	58.2899	56.95	57.27	-0.035	409,609	3,208	56.99	62.67
2024-02-26	Z	GRBK	57.16	58.34	56.925	57.35	0.11	298,933	3,951	51.73	57.80
2024-02-23	Z	GRBK	56.01	57.555	56.01	57.18	1.325	264,746	2,954	56.63	57.57
2024-02-22	Z	GRBK	55.61	56.32	55.51	55.87	0.33	184,864	2,267	49.44	57.08
2024-02-21	Z	GRBK	54.63	55.865	54.63	55.55	1.131	307,090	3,098	55.60	56.01
2024-02-20	Z	GRBK	53.67	54.41	53.33	54.38	-0.05	146,097	2,530	47.95	55.00
2024-02-19	Z	GRBK	54.27	54.89	54.09	54.46	-0.795	0	0	54.00	60.79
2024-02-16	Z	GRBK	54.27	54.89	54.09	54.46	-0.795	211,604	3,316	54.00	60.79
2024-02-15	Z	GRBK	54.66	55.48	54.01	55.24	1.03	283,590	2,685	48.55	60.79
2024-02-14	Z	GRBK	54.06	54.3952	53.19	54.20	1.16	238,069	2,840	47.74	58.99
2024-02-13	Z	GRBK	52.22	53.20	51.76	53.03	-2.05	300,009	4,478	47.95	56.01
2024-02-12	Z	GRBK	53.63	55.97	53.63	55.09	1.715	283,225	3,401	54.55	55.27
2024-02-09	Z	GRBK	52.81	53.77	52.0711	53.39	0.64	212,577	2,874	52.91	53.82
2024-02-08	Z	GRBK	51.93	52.88	51.67	52.78	1.09	144,543	1,936	46.52	58.75
2024-02-07	Z	GRBK	52.45	52.45	51.4472	51.67	-0.34	233,140	2,498	48.35	52.09
2024-02-06	Z	GRBK	52.45	52.70	50.75	52.00	-0.29	233,381	2,710	47.12	52.43