Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
57.63
+0.94 (1.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 56.21 | 58.39 | 56.21 | 57.63 | 57.63 | 1.66% | 641,490 |
| Dec 19, 2024 | 57.44 | 58.23 | 56.34 | 56.69 | 56.69 | -3.33% | 488,459 |
| Dec 18, 2024 | 62.68 | 63.01 | 58.26 | 58.64 | 58.64 | -6.58% | 606,035 |
| Dec 17, 2024 | 63.67 | 64.58 | 62.55 | 62.77 | 62.77 | -2.14% | 241,048 |
| Dec 16, 2024 | 64.17 | 65.10 | 63.83 | 64.14 | 64.14 | -0.12% | 192,908 |
| Dec 13, 2024 | 66.06 | 66.06 | 63.39 | 64.22 | 64.22 | -2.24% | 290,000 |
| Dec 12, 2024 | 66.23 | 66.50 | 65.54 | 65.69 | 65.69 | -1.66% | 265,266 |
| Dec 11, 2024 | 68.00 | 68.21 | 66.57 | 66.80 | 66.80 | -0.27% | 207,146 |
| Dec 10, 2024 | 67.39 | 68.39 | 66.25 | 66.98 | 66.98 | -2.40% | 284,200 |
| Dec 9, 2024 | 68.92 | 68.92 | 67.66 | 68.63 | 68.63 | 1.24% | 215,944 |
| Dec 6, 2024 | 68.92 | 69.30 | 66.92 | 67.79 | 67.79 | -0.25% | 200,620 |
| Dec 5, 2024 | 69.75 | 70.05 | 67.83 | 67.96 | 67.96 | -2.65% | 216,200 |
| Dec 4, 2024 | 71.15 | 71.45 | 69.37 | 69.81 | 69.81 | -2.53% | 266,262 |
| Dec 3, 2024 | 72.32 | 72.32 | 70.46 | 71.62 | 71.62 | 0.21% | 430,504 |
| Dec 2, 2024 | 71.04 | 72.42 | 70.42 | 71.47 | 71.47 | 0.01% | 273,503 |
| Nov 29, 2024 | 72.46 | 72.66 | 71.37 | 71.46 | 71.46 | 0.18% | 144,900 |
| Nov 27, 2024 | 73.31 | 74.00 | 70.96 | 71.33 | 71.33 | -1.23% | 341,820 |
| Nov 26, 2024 | 73.79 | 73.97 | 71.67 | 72.22 | 72.22 | -3.38% | 268,445 |
| Nov 25, 2024 | 72.24 | 75.55 | 72.24 | 74.75 | 74.75 | 5.77% | 358,569 |
| Nov 22, 2024 | 69.47 | 70.83 | 68.88 | 70.67 | 70.67 | 2.93% | 336,785 |
| Nov 21, 2024 | 69.14 | 70.03 | 68.59 | 68.66 | 68.66 | -0.03% | 231,057 |
| Nov 20, 2024 | 68.58 | 69.33 | 68.30 | 68.68 | 68.68 | -0.32% | 277,842 |
| Nov 19, 2024 | 67.94 | 69.18 | 67.21 | 68.90 | 68.90 | 1.03% | 223,219 |
| Nov 18, 2024 | 69.47 | 69.86 | 68.10 | 68.20 | 68.20 | -1.80% | 346,200 |
| Nov 15, 2024 | 69.82 | 70.04 | 69.00 | 69.45 | 69.45 | -0.71% | 232,638 |
| Nov 14, 2024 | 70.46 | 71.23 | 69.66 | 69.95 | 69.95 | 0.13% | 313,656 |
| Nov 13, 2024 | 70.49 | 71.12 | 69.73 | 69.86 | 69.86 | 1.01% | 394,912 |
| Nov 12, 2024 | 71.52 | 71.68 | 69.08 | 69.16 | 69.16 | -4.30% | 378,400 |
| Nov 11, 2024 | 73.55 | 73.92 | 72.23 | 72.27 | 72.27 | -0.88% | 258,800 |
| Nov 8, 2024 | 71.44 | 73.28 | 71.28 | 72.91 | 72.91 | 2.43% | 308,001 |
| Nov 7, 2024 | 71.89 | 73.14 | 70.84 | 71.18 | 71.18 | -0.77% | 424,417 |
| Nov 6, 2024 | 73.20 | 73.20 | 69.61 | 71.73 | 71.73 | -0.91% | 498,300 |
| Nov 5, 2024 | 70.11 | 72.40 | 69.77 | 72.39 | 72.39 | 3.28% | 313,200 |
| Nov 4, 2024 | 68.25 | 71.39 | 68.25 | 70.09 | 70.09 | 2.31% | 496,014 |
| Nov 1, 2024 | 69.74 | 70.59 | 66.67 | 68.51 | 68.51 | -0.72% | 710,863 |
| Oct 31, 2024 | 70.00 | 72.35 | 67.21 | 69.01 | 69.01 | -9.38% | 979,800 |
| Oct 30, 2024 | 75.00 | 77.32 | 74.85 | 76.15 | 76.15 | 0.89% | 367,038 |
| Oct 29, 2024 | 72.03 | 75.93 | 71.00 | 75.48 | 75.48 | -1.48% | 462,500 |
| Oct 28, 2024 | 76.05 | 77.13 | 76.05 | 76.61 | 76.61 | 2.20% | 267,733 |
| Oct 25, 2024 | 76.28 | 76.71 | 74.93 | 74.96 | 74.96 | -1.07% | 340,100 |
| Oct 24, 2024 | 76.63 | 77.65 | 75.62 | 75.77 | 75.77 | -0.50% | 350,316 |
| Oct 23, 2024 | 75.61 | 76.85 | 75.20 | 76.15 | 76.15 | 0.08% | 253,200 |
| Oct 22, 2024 | 78.75 | 78.88 | 76.07 | 76.09 | 76.09 | -4.36% | 359,721 |
| Oct 21, 2024 | 83.56 | 83.56 | 79.37 | 79.56 | 79.56 | -4.80% | 391,800 |
| Oct 18, 2024 | 82.59 | 84.19 | 81.90 | 83.57 | 83.57 | 1.89% | 302,602 |
| Oct 17, 2024 | 83.85 | 84.22 | 81.86 | 82.02 | 82.02 | -2.09% | 354,135 |
| Oct 16, 2024 | 82.74 | 84.66 | 82.42 | 83.77 | 83.77 | 2.68% | 357,647 |
| Oct 15, 2024 | 82.00 | 83.16 | 81.50 | 81.58 | 81.58 | 0.10% | 290,065 |
| Oct 14, 2024 | 79.76 | 81.72 | 79.72 | 81.50 | 81.50 | 2.66% | 303,900 |
| Oct 11, 2024 | 77.01 | 79.45 | 77.01 | 79.39 | 79.39 | 3.21% | 438,600 |
| Oct 10, 2024 | 76.73 | 77.48 | 76.00 | 76.92 | 76.92 | -1.31% | 242,033 |
| Oct 9, 2024 | 78.87 | 79.15 | 77.87 | 77.94 | 77.94 | -1.18% | 235,334 |
| Oct 8, 2024 | 78.68 | 79.89 | 77.99 | 78.87 | 78.87 | 0.50% | 206,300 |
| Oct 7, 2024 | 78.53 | 78.87 | 77.29 | 78.48 | 78.48 | -1.11% | 231,711 |
| Oct 4, 2024 | 81.96 | 82.68 | 78.65 | 79.36 | 79.36 | -2.27% | 280,817 |
| Oct 3, 2024 | 81.19 | 82.29 | 80.38 | 81.20 | 81.20 | -0.45% | 195,723 |
| Oct 2, 2024 | 82.23 | 82.82 | 80.78 | 81.57 | 81.57 | -1.56% | 191,425 |
| Oct 1, 2024 | 83.68 | 84.04 | 81.81 | 82.86 | 82.86 | -0.79% | 253,965 |
| Sep 30, 2024 | 82.46 | 83.62 | 82.01 | 83.52 | 83.52 | 0.61% | 252,600 |
| Sep 27, 2024 | 81.86 | 84.21 | 81.14 | 83.01 | 83.01 | 3.07% | 351,502 |
| Sep 26, 2024 | 81.83 | 82.35 | 80.29 | 80.54 | 80.54 | -0.21% | 279,655 |
| Sep 25, 2024 | 81.60 | 82.16 | 80.61 | 80.71 | 80.71 | -1.39% | 430,615 |
| Sep 24, 2024 | 81.75 | 82.15 | 80.46 | 81.85 | 81.85 | 0.01% | 371,244 |
| Sep 23, 2024 | 81.03 | 82.19 | 80.40 | 81.84 | 81.84 | 2.16% | 306,134 |
| Sep 20, 2024 | 81.38 | 82.11 | 80.10 | 80.11 | 80.11 | -3.61% | 1,613,600 |
| Sep 19, 2024 | 83.12 | 83.41 | 81.46 | 83.11 | 83.11 | 3.06% | 440,923 |
| Sep 18, 2024 | 81.00 | 83.33 | 79.67 | 80.64 | 80.64 | 0.10% | 381,242 |
| Sep 17, 2024 | 80.64 | 81.66 | 79.64 | 80.56 | 80.56 | 1.10% | 366,187 |
| Sep 16, 2024 | 79.51 | 80.00 | 78.00 | 79.68 | 79.68 | 1.14% | 357,953 |
| Sep 13, 2024 | 77.11 | 79.67 | 77.08 | 78.78 | 78.78 | 4.18% | 407,965 |
| Sep 12, 2024 | 73.49 | 76.37 | 73.49 | 75.62 | 75.62 | 2.84% | 286,200 |
| Sep 11, 2024 | 72.42 | 73.87 | 71.25 | 73.53 | 73.53 | 0.51% | 370,112 |
| Sep 10, 2024 | 74.19 | 75.42 | 72.25 | 73.16 | 73.16 | -0.81% | 399,900 |
| Sep 9, 2024 | 74.04 | 75.10 | 73.30 | 73.76 | 73.76 | -0.49% | 390,121 |
| Sep 6, 2024 | 75.90 | 77.51 | 74.10 | 74.12 | 74.12 | -1.55% | 439,025 |
| Sep 5, 2024 | 75.48 | 76.24 | 74.79 | 75.29 | 75.29 | -0.11% | 266,333 |
| Sep 4, 2024 | 75.54 | 76.20 | 73.82 | 75.37 | 75.37 | -0.83% | 420,535 |
| Sep 3, 2024 | 78.70 | 79.41 | 75.92 | 76.00 | 76.00 | -3.53% | 327,000 |
| Aug 30, 2024 | 78.87 | 78.88 | 77.24 | 78.78 | 78.78 | 1.26% | 256,730 |
| Aug 29, 2024 | 77.99 | 78.44 | 76.62 | 77.80 | 77.80 | 0.58% | 275,925 |
| Aug 28, 2024 | 78.35 | 78.88 | 77.17 | 77.35 | 77.35 | -1.50% | 301,419 |
| Aug 27, 2024 | 77.94 | 79.17 | 77.33 | 78.53 | 78.53 | -0.91% | 230,800 |
| Aug 26, 2024 | 80.83 | 81.06 | 79.20 | 79.25 | 79.25 | -0.64% | 324,836 |
| Aug 23, 2024 | 76.03 | 80.33 | 75.87 | 79.76 | 79.76 | 5.97% | 451,414 |
| Aug 22, 2024 | 74.96 | 75.72 | 74.68 | 75.27 | 75.27 | 0.41% | 204,933 |
| Aug 21, 2024 | 73.58 | 75.09 | 73.39 | 74.96 | 74.96 | 2.80% | 256,900 |
| Aug 20, 2024 | 73.28 | 74.00 | 72.33 | 72.92 | 72.92 | -0.18% | 232,000 |
| Aug 19, 2024 | 71.42 | 73.16 | 71.16 | 73.05 | 73.05 | 3.18% | 331,100 |
| Aug 16, 2024 | 70.93 | 72.36 | 70.56 | 70.80 | 70.80 | -0.32% | 284,500 |
| Aug 15, 2024 | 70.41 | 71.42 | 69.14 | 71.03 | 71.03 | 2.17% | 446,100 |
| Aug 14, 2024 | 70.50 | 70.60 | 68.85 | 69.52 | 69.52 | -0.17% | 452,600 |
| Aug 13, 2024 | 68.77 | 70.09 | 68.26 | 69.64 | 69.64 | 2.38% | 185,800 |
| Aug 12, 2024 | 68.72 | 68.74 | 67.28 | 68.02 | 68.02 | -1.05% | 186,000 |
| Aug 9, 2024 | 68.25 | 68.86 | 67.57 | 68.74 | 68.74 | 1.09% | 382,924 |
| Aug 8, 2024 | 68.05 | 68.89 | 67.19 | 68.00 | 68.00 | 1.36% | 272,430 |
| Aug 7, 2024 | 70.94 | 70.94 | 66.75 | 67.09 | 67.09 | -4.17% | 306,900 |
| Aug 6, 2024 | 68.89 | 71.30 | 67.71 | 70.01 | 70.01 | 1.19% | 357,148 |
| Aug 5, 2024 | 65.66 | 69.85 | 65.12 | 69.19 | 69.19 | -3.62% | 553,638 |
| Aug 2, 2024 | 70.69 | 72.38 | 69.58 | 71.79 | 71.79 | -1.50% | 640,100 |
| Aug 1, 2024 | 78.05 | 78.39 | 72.41 | 72.88 | 72.88 | -0.37% | 848,012 |