Green Brick Partners, Inc. (GRBK.PRA)
NYSE: GRBK.PRA · Real-Time Price · USD · Preferred Stock
23.35
-0.02 (-0.10%)
At close: Jul 2, 2025
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.65 | 23.93 | 23.31 | 23.66 | 23.66 | 1.33% | 4,695 |
| Jul 2, 2025 | 23.40 | 23.53 | 23.35 | 23.35 | 23.35 | -0.10% | 6,566 |
| Jul 1, 2025 | 23.65 | 24.03 | 23.26 | 23.37 | 23.37 | -0.76% | 11,816 |
| Jun 30, 2025 | 23.97 | 23.97 | 23.54 | 23.55 | 23.55 | -0.20% | 12,695 |
| Jun 27, 2025 | 24.20 | 24.20 | 23.50 | 23.60 | 23.60 | 0.41% | 2,315 |
| Jun 26, 2025 | 24.00 | 24.00 | 23.38 | 23.50 | 23.50 | -0.42% | 5,970 |
| Jun 25, 2025 | 23.46 | 23.74 | 23.36 | 23.60 | 23.60 | 1.59% | 2,596 |
| Jun 24, 2025 | 23.60 | 23.60 | 23.23 | 23.23 | 23.23 | -1.57% | 3,874 |
| Jun 23, 2025 | 23.42 | 23.60 | 23.40 | 23.60 | 23.60 | 0.43% | 857 |
| Jun 20, 2025 | 23.75 | 23.75 | 23.40 | 23.50 | 23.50 | 0.21% | 9,167 |
| Jun 18, 2025 | 23.39 | 23.50 | 23.34 | 23.45 | 23.45 | -0.26% | 2,077 |
| Jun 17, 2025 | 23.50 | 23.75 | 23.29 | 23.51 | 23.51 | 0.26% | 4,029 |
| Jun 16, 2025 | 23.50 | 23.84 | 23.19 | 23.45 | 23.45 | 0.47% | 1,767 |
| Jun 13, 2025 | 23.56 | 23.56 | 23.34 | 23.34 | 23.34 | -0.58% | 2,212 |
| Jun 12, 2025 | 23.77 | 23.77 | 23.35 | 23.48 | 23.48 | 1.23% | 2,267 |
| Jun 11, 2025 | 23.26 | 23.38 | 23.18 | 23.19 | 23.19 | -0.41% | 4,678 |
| Jun 10, 2025 | 23.29 | 23.50 | 23.29 | 23.29 | 23.29 | -0.87% | 1,152 |
| Jun 9, 2025 | 23.55 | 23.68 | 23.42 | 23.49 | 23.49 | -0.26% | 5,826 |
| Jun 6, 2025 | 23.45 | 23.55 | 23.45 | 23.55 | 23.55 | 0.43% | 1,805 |
| Jun 5, 2025 | 24.17 | 24.17 | 23.45 | 23.45 | 23.45 | -0.09% | 12,759 |
| Jun 4, 2025 | 23.80 | 23.80 | 23.45 | 23.47 | 23.47 | 0.09% | 9,009 |
| Jun 3, 2025 | 23.75 | 23.75 | 23.18 | 23.45 | 23.45 | -0.13% | 5,062 |
| Jun 2, 2025 | 23.20 | 24.45 | 23.20 | 23.48 | 23.48 | 0.56% | 8,123 |
| May 30, 2025 | 23.03 | 23.64 | 23.03 | 23.35 | 23.35 | 0.51% | 7,015 |
| May 29, 2025 | 23.00 | 23.38 | 23.00 | 23.23 | 22.87 | 0.57% | 3,577 |
| May 28, 2025 | 22.51 | 23.10 | 22.51 | 23.10 | 22.74 | 2.99% | 3,945 |
| May 27, 2025 | 22.40 | 22.43 | 22.40 | 22.43 | 22.08 | 1.36% | 1,136 |
| May 23, 2025 | 22.08 | 22.43 | 22.08 | 22.13 | 21.79 | -0.23% | 3,266 |
| May 22, 2025 | 22.10 | 22.18 | 22.09 | 22.18 | 21.84 | 0.88% | 2,454 |
| May 21, 2025 | 22.00 | 22.01 | 21.99 | 21.99 | 21.65 | -0.51% | 1,634 |
| May 20, 2025 | 22.39 | 22.39 | 22.10 | 22.10 | 21.76 | 0.45% | 2,316 |
| May 19, 2025 | 21.88 | 22.48 | 21.54 | 22.00 | 21.66 | 0.41% | 6,883 |
| May 16, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.57 | -0.41% | 241 |
| May 15, 2025 | 22.15 | 22.18 | 21.40 | 22.00 | 21.66 | 0.36% | 6,797 |
| May 14, 2025 | 21.85 | 22.01 | 21.73 | 21.92 | 21.58 | 0.71% | 2,314 |
| May 13, 2025 | 21.98 | 21.98 | 21.63 | 21.77 | 21.43 | 0.44% | 2,193 |
| May 12, 2025 | 21.62 | 21.67 | 21.58 | 21.67 | 21.34 | 1.21% | 749 |
| May 9, 2025 | 21.66 | 21.79 | 21.38 | 21.41 | 21.08 | -1.74% | 2,884 |
| May 8, 2025 | 21.78 | 21.79 | 21.61 | 21.79 | 21.45 | 0.02% | 1,851 |
| May 7, 2025 | 21.65 | 21.79 | 21.60 | 21.79 | 21.45 | 0.40% | 2,467 |
| May 6, 2025 | 21.70 | 21.71 | 21.64 | 21.70 | 21.36 | -0.69% | 1,773 |
| May 5, 2025 | 21.92 | 21.95 | 21.64 | 21.85 | 21.51 | 1.11% | 6,463 |
| May 1, 2025 | 21.63 | 21.99 | 21.61 | 21.61 | 21.28 | -0.64% | 2,520 |
| Apr 30, 2025 | 21.85 | 21.94 | 21.49 | 21.75 | 21.41 | -0.46% | 5,044 |
| Apr 29, 2025 | 21.76 | 21.85 | 21.75 | 21.85 | 21.51 | 2.29% | 2,371 |
| Apr 28, 2025 | 21.62 | 21.66 | 21.36 | 21.36 | 21.03 | -1.50% | 3,288 |
| Apr 25, 2025 | 21.85 | 22.22 | 21.55 | 21.69 | 21.35 | -1.43% | 3,003 |
| Apr 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | 1.03% | 956 |
| Apr 23, 2025 | 21.85 | 22.22 | 21.54 | 21.78 | 21.44 | 0.60% | 3,888 |
| Apr 22, 2025 | 21.54 | 21.79 | 21.54 | 21.65 | 21.31 | 0.54% | 2,383 |