Green Brick Partners, Inc. (GRBK.PRA)
NYSE: GRBK.PRA · Real-Time Price · USD · Preferred Stock
23.95
0.00 (0.00%)
At close: Jul 30, 2025
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.96 | 24.45 | 23.96 | 24.31 | 24.31 | 1.44% | 7,470 |
| Jul 31, 2025 | 23.94 | 24.05 | 23.94 | 23.96 | 23.96 | 0.04% | 6,373 |
| Jul 30, 2025 | 23.95 | 23.96 | 23.90 | 23.95 | 23.95 | - | 795 |
| Jul 29, 2025 | 24.00 | 24.03 | 23.95 | 23.95 | 23.95 | -0.37% | 2,465 |
| Jul 28, 2025 | 24.02 | 24.34 | 24.00 | 24.04 | 24.04 | -0.50% | 3,017 |
| Jul 25, 2025 | 24.26 | 24.34 | 24.02 | 24.16 | 24.16 | -0.36% | 3,677 |
| Jul 24, 2025 | 24.19 | 24.42 | 24.03 | 24.25 | 24.25 | -0.21% | 3,713 |
| Jul 23, 2025 | 24.45 | 24.46 | 24.07 | 24.30 | 24.30 | 0.08% | 1,600 |
| Jul 22, 2025 | 23.80 | 24.49 | 23.80 | 24.28 | 24.28 | 2.02% | 5,579 |
| Jul 21, 2025 | 23.72 | 24.29 | 23.69 | 23.80 | 23.80 | 0.63% | 5,013 |
| Jul 18, 2025 | 23.61 | 23.80 | 23.61 | 23.65 | 23.65 | -0.53% | 1,254 |
| Jul 17, 2025 | 23.60 | 23.78 | 23.60 | 23.78 | 23.78 | 0.75% | 822 |
| Jul 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.20% | 539 |
| Jul 15, 2025 | 23.60 | 23.97 | 23.60 | 23.65 | 23.65 | 0.50% | 2,500 |
| Jul 14, 2025 | 24.26 | 24.26 | 23.45 | 23.53 | 23.53 | -1.18% | 15,510 |
| Jul 11, 2025 | 24.02 | 24.05 | 23.81 | 23.81 | 23.81 | 0.18% | 2,985 |
| Jul 10, 2025 | 23.75 | 23.77 | 23.75 | 23.77 | 23.77 | 1.37% | 1,685 |
| Jul 9, 2025 | 23.60 | 23.60 | 23.40 | 23.45 | 23.45 | -0.61% | 3,015 |
| Jul 8, 2025 | 23.50 | 23.59 | 23.40 | 23.59 | 23.59 | -0.36% | 4,654 |
| Jul 7, 2025 | 23.94 | 23.94 | 23.41 | 23.68 | 23.68 | 0.08% | 799 |
| 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 |