Green Brick Partners, Inc. (GRBK.PRA)
NYSE: GRBK.PRA · Real-Time Price · USD · Preferred Stock
24.05
+0.15 (0.61%)
At close: Sep 4, 2025
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.15 | 24.20 | 23.87 | 23.96 | 23.96 | -0.35% | 5,136 |
| Sep 4, 2025 | 23.49 | 24.05 | 23.46 | 24.05 | 24.05 | 0.61% | 658 |
| Sep 3, 2025 | 23.97 | 24.10 | 23.73 | 23.90 | 23.90 | 0.84% | 4,193 |
| Sep 2, 2025 | 24.03 | 24.03 | 23.57 | 23.70 | 23.70 | -0.49% | 1,232 |
| Aug 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.56% | 1,010 |
| Aug 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | -0.02% | 695 |
| Aug 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 0.58% | 454 |
| Aug 26, 2025 | 24.10 | 24.10 | 23.96 | 24.06 | 23.70 | 0.32% | 1,627 |
| Aug 25, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | 23.63 | -0.06% | 859 |
| Aug 22, 2025 | 23.93 | 24.20 | 23.93 | 24.00 | 23.64 | -0.56% | 1,078 |
| Aug 21, 2025 | 23.70 | 24.14 | 23.70 | 24.14 | 23.78 | 1.84% | 7,570 |
| Aug 20, 2025 | 23.90 | 23.90 | 23.70 | 23.70 | 23.35 | -0.34% | 3,568 |
| Aug 19, 2025 | 24.05 | 24.05 | 23.73 | 23.78 | 23.43 | -0.50% | 4,281 |
| Aug 18, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.55 | -0.13% | 497 |
| Aug 15, 2025 | 23.72 | 23.94 | 23.72 | 23.93 | 23.58 | 0.02% | 1,137 |
| Aug 14, 2025 | 24.06 | 24.06 | 23.80 | 23.93 | 23.57 | -0.76% | 2,822 |
| Aug 13, 2025 | 24.00 | 24.14 | 24.00 | 24.11 | 23.75 | 0.46% | 3,107 |
| Aug 12, 2025 | 24.30 | 24.35 | 24.00 | 24.00 | 23.64 | -1.03% | 3,370 |
| Aug 11, 2025 | 24.32 | 24.44 | 24.20 | 24.25 | 23.89 | 0.41% | 988 |
| Aug 8, 2025 | 24.34 | 24.34 | 24.15 | 24.15 | 23.79 | -0.04% | 5,516 |
| Aug 7, 2025 | 24.25 | 24.25 | 24.16 | 24.16 | 23.80 | -0.37% | 979 |
| Aug 6, 2025 | 24.25 | 24.45 | 24.25 | 24.25 | 23.89 | 1.17% | 2,472 |
| Aug 5, 2025 | 24.00 | 24.49 | 23.97 | 23.97 | 23.61 | -0.54% | 991 |
| Aug 4, 2025 | 24.06 | 24.22 | 24.03 | 24.10 | 23.74 | -0.84% | 3,011 |
| Aug 1, 2025 | 23.96 | 24.45 | 23.96 | 24.31 | 23.94 | 1.44% | 7,470 |
| Jul 31, 2025 | 23.94 | 24.05 | 23.94 | 23.96 | 23.60 | 0.04% | 6,373 |
| Jul 30, 2025 | 23.95 | 23.96 | 23.90 | 23.95 | 23.59 | - | 795 |
| Jul 29, 2025 | 24.00 | 24.03 | 23.95 | 23.95 | 23.59 | -0.37% | 2,465 |
| Jul 28, 2025 | 24.02 | 24.34 | 24.00 | 24.04 | 23.68 | -0.50% | 3,017 |
| Jul 25, 2025 | 24.26 | 24.34 | 24.02 | 24.16 | 23.80 | -0.36% | 3,677 |
| Jul 24, 2025 | 24.19 | 24.42 | 24.03 | 24.25 | 23.89 | -0.21% | 3,713 |
| Jul 23, 2025 | 24.45 | 24.46 | 24.07 | 24.30 | 23.94 | 0.08% | 1,600 |
| Jul 22, 2025 | 23.80 | 24.49 | 23.80 | 24.28 | 23.92 | 2.02% | 5,579 |
| Jul 21, 2025 | 23.72 | 24.29 | 23.69 | 23.80 | 23.45 | 0.63% | 5,013 |
| Jul 18, 2025 | 23.61 | 23.80 | 23.61 | 23.65 | 23.30 | -0.53% | 1,254 |
| Jul 17, 2025 | 23.60 | 23.78 | 23.60 | 23.78 | 23.42 | 0.75% | 822 |
| Jul 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.25 | -0.20% | 539 |
| Jul 15, 2025 | 23.60 | 23.97 | 23.60 | 23.65 | 23.30 | 0.50% | 2,500 |
| Jul 14, 2025 | 24.26 | 24.26 | 23.45 | 23.53 | 23.18 | -1.18% | 15,510 |
| Jul 11, 2025 | 24.02 | 24.05 | 23.81 | 23.81 | 23.46 | 0.18% | 2,985 |
| Jul 10, 2025 | 23.75 | 23.77 | 23.75 | 23.77 | 23.42 | 1.37% | 1,685 |
| Jul 9, 2025 | 23.60 | 23.60 | 23.40 | 23.45 | 23.10 | -0.61% | 3,015 |
| Jul 8, 2025 | 23.50 | 23.59 | 23.40 | 23.59 | 23.24 | -0.36% | 4,654 |
| Jul 7, 2025 | 23.94 | 23.94 | 23.41 | 23.68 | 23.32 | 0.08% | 799 |
| Jul 3, 2025 | 23.65 | 23.93 | 23.31 | 23.66 | 23.31 | 1.33% | 4,695 |
| Jul 2, 2025 | 23.40 | 23.53 | 23.35 | 23.35 | 23.00 | -0.10% | 6,566 |
| Jul 1, 2025 | 23.65 | 24.03 | 23.26 | 23.37 | 23.02 | -0.76% | 11,816 |
| Jun 30, 2025 | 23.97 | 23.97 | 23.54 | 23.55 | 23.20 | -0.20% | 12,695 |
| Jun 27, 2025 | 24.20 | 24.20 | 23.50 | 23.60 | 23.25 | 0.41% | 2,315 |
| Jun 26, 2025 | 24.00 | 24.00 | 23.38 | 23.50 | 23.15 | -0.42% | 5,970 |