Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
68.04
-0.41 (-0.60%)
At close: Oct 24, 2025, 4:00 PM EDT
67.87
-0.17 (-0.25%)
After-hours: Oct 24, 2025, 7:08 PM EDT
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 69.32 | 69.38 | 68.01 | 68.04 | 68.04 | -0.60% | 141,139 |
| Oct 23, 2025 | 68.08 | 68.50 | 67.17 | 68.45 | 68.45 | 1.06% | 148,286 |
| Oct 22, 2025 | 68.59 | 68.59 | 67.30 | 67.73 | 67.73 | -1.38% | 181,238 |
| Oct 21, 2025 | 66.85 | 69.00 | 66.46 | 68.68 | 68.68 | 1.63% | 193,439 |
| Oct 20, 2025 | 67.71 | 68.16 | 67.00 | 67.58 | 67.58 | 0.48% | 107,078 |
| Oct 17, 2025 | 66.69 | 67.69 | 66.45 | 67.26 | 67.26 | 0.39% | 137,515 |
| Oct 16, 2025 | 67.45 | 67.57 | 66.15 | 67.00 | 67.00 | -0.36% | 168,963 |
| Oct 15, 2025 | 66.33 | 67.29 | 65.74 | 67.24 | 67.24 | 0.98% | 263,968 |
| Oct 14, 2025 | 62.24 | 66.82 | 62.00 | 66.59 | 66.59 | 5.97% | 315,543 |
| Oct 13, 2025 | 63.36 | 63.53 | 62.38 | 62.84 | 62.84 | -0.49% | 270,650 |
| Oct 10, 2025 | 64.67 | 65.40 | 62.80 | 63.15 | 63.15 | -1.60% | 390,315 |
| Oct 9, 2025 | 67.30 | 67.93 | 63.40 | 64.18 | 64.18 | -6.82% | 624,772 |
| Oct 8, 2025 | 70.40 | 70.66 | 68.87 | 68.88 | 68.88 | -1.87% | 286,960 |
| Oct 7, 2025 | 73.17 | 73.74 | 69.98 | 70.19 | 70.19 | -5.54% | 256,496 |
| Oct 6, 2025 | 77.41 | 77.51 | 74.00 | 74.31 | 74.31 | -3.96% | 252,172 |
| Oct 3, 2025 | 76.55 | 77.93 | 76.55 | 77.37 | 77.37 | 1.38% | 273,140 |
| Oct 2, 2025 | 76.02 | 76.72 | 75.12 | 76.32 | 76.32 | 0.08% | 227,614 |
| Oct 1, 2025 | 72.86 | 76.38 | 72.86 | 76.26 | 76.26 | 3.25% | 334,860 |
| Sep 30, 2025 | 73.31 | 74.09 | 72.80 | 73.86 | 73.86 | 0.63% | 239,022 |
| Sep 29, 2025 | 72.36 | 73.45 | 72.22 | 73.40 | 73.40 | 1.59% | 238,270 |
| Sep 26, 2025 | 70.75 | 72.54 | 70.60 | 72.25 | 72.25 | 2.47% | 252,862 |
| Sep 25, 2025 | 70.04 | 71.29 | 69.66 | 70.51 | 70.51 | -0.01% | 243,649 |
| Sep 24, 2025 | 69.58 | 71.25 | 69.54 | 70.52 | 70.52 | 0.93% | 175,132 |
| Sep 23, 2025 | 69.80 | 70.48 | 69.33 | 69.87 | 69.87 | 0.11% | 283,920 |
| Sep 22, 2025 | 71.00 | 71.00 | 69.42 | 69.79 | 69.79 | -2.06% | 258,289 |
| Sep 19, 2025 | 72.08 | 72.63 | 70.87 | 71.26 | 71.26 | -1.90% | 558,482 |
| Sep 18, 2025 | 71.73 | 72.85 | 71.27 | 72.64 | 72.64 | 1.18% | 241,000 |
| Sep 17, 2025 | 72.66 | 75.50 | 71.01 | 71.79 | 71.79 | -0.50% | 206,800 |
| Sep 16, 2025 | 73.27 | 73.52 | 71.78 | 72.15 | 72.15 | -1.23% | 214,078 |
| Sep 15, 2025 | 74.11 | 74.11 | 72.10 | 73.05 | 73.05 | -0.77% | 190,835 |
| Sep 12, 2025 | 74.25 | 74.84 | 73.42 | 73.62 | 73.62 | -2.17% | 177,300 |
| Sep 11, 2025 | 73.24 | 75.34 | 73.23 | 75.25 | 75.25 | 3.48% | 222,119 |
| Sep 10, 2025 | 74.28 | 74.66 | 71.80 | 72.72 | 72.72 | -1.42% | 266,442 |
| Sep 9, 2025 | 74.36 | 74.80 | 72.38 | 73.77 | 73.77 | -1.40% | 413,420 |
| Sep 8, 2025 | 73.38 | 74.88 | 72.71 | 74.82 | 74.82 | 1.96% | 273,527 |
| Sep 5, 2025 | 73.61 | 74.20 | 72.35 | 73.38 | 73.38 | 1.87% | 298,348 |
| Sep 4, 2025 | 69.96 | 72.10 | 69.65 | 72.03 | 72.03 | 3.94% | 205,446 |
| Sep 3, 2025 | 68.69 | 69.85 | 68.29 | 69.30 | 69.30 | 0.43% | 156,485 |
| Sep 2, 2025 | 68.61 | 69.61 | 68.61 | 69.00 | 69.00 | -1.20% | 154,897 |
| Aug 29, 2025 | 70.00 | 70.17 | 69.13 | 69.84 | 69.84 | -0.04% | 161,534 |
| Aug 28, 2025 | 69.94 | 70.09 | 68.72 | 69.87 | 69.87 | 0.32% | 164,712 |
| Aug 27, 2025 | 69.57 | 70.17 | 69.12 | 69.65 | 69.65 | 0.04% | 127,330 |
| Aug 26, 2025 | 70.00 | 70.58 | 69.49 | 69.62 | 69.62 | -0.83% | 172,594 |
| Aug 25, 2025 | 70.44 | 70.84 | 70.03 | 70.20 | 70.20 | -1.18% | 174,741 |
| Aug 22, 2025 | 67.87 | 71.75 | 67.20 | 71.04 | 71.04 | 5.95% | 335,087 |
| Aug 21, 2025 | 66.53 | 67.27 | 65.93 | 67.05 | 67.05 | -0.45% | 179,613 |
| Aug 20, 2025 | 68.99 | 69.73 | 67.17 | 67.35 | 67.35 | -2.65% | 223,522 |
| Aug 19, 2025 | 69.59 | 70.45 | 68.94 | 69.18 | 69.18 | 0.54% | 198,051 |
| Aug 18, 2025 | 69.45 | 69.75 | 68.56 | 68.81 | 68.81 | -0.61% | 172,215 |
| Aug 15, 2025 | 71.13 | 71.49 | 68.80 | 69.23 | 69.23 | -1.58% | 279,146 |