Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
73.44
-0.75 (-1.01%)
At close: Jan 16, 2026, 4:00 PM EST
73.23
-0.21 (-0.29%)
After-hours: Jan 16, 2026, 7:20 PM EST
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 73.78 | 75.00 | 72.94 | 73.44 | 73.44 | -1.01% | 207,156 |
| Jan 15, 2026 | 73.00 | 74.44 | 72.43 | 74.19 | 74.19 | 1.98% | 275,540 |
| Jan 14, 2026 | 73.96 | 74.60 | 72.47 | 72.75 | 72.75 | -1.84% | 225,957 |
| Jan 13, 2026 | 73.06 | 74.32 | 72.81 | 74.11 | 74.11 | 1.73% | 194,536 |
| Jan 12, 2026 | 71.86 | 74.02 | 71.17 | 72.85 | 72.85 | 1.11% | 268,826 |
| Jan 9, 2026 | 68.17 | 72.60 | 68.17 | 72.05 | 72.05 | 6.90% | 361,677 |
| Jan 8, 2026 | 63.85 | 67.53 | 63.85 | 67.40 | 67.40 | 4.56% | 205,116 |
| Jan 7, 2026 | 64.76 | 66.11 | 64.08 | 64.46 | 64.46 | 0.09% | 282,135 |
| Jan 6, 2026 | 62.99 | 64.50 | 62.47 | 64.40 | 64.40 | 1.15% | 258,280 |
| Jan 5, 2026 | 62.76 | 64.53 | 62.70 | 63.67 | 63.67 | 0.73% | 210,488 |
| Jan 2, 2026 | 62.66 | 63.42 | 62.00 | 63.21 | 63.21 | 0.88% | 183,672 |
| Dec 31, 2025 | 62.90 | 63.05 | 62.35 | 62.66 | 62.66 | -0.68% | 281,178 |
| Dec 30, 2025 | 63.67 | 64.10 | 62.70 | 63.09 | 63.09 | -1.08% | 205,397 |
| Dec 29, 2025 | 63.78 | 63.82 | 63.23 | 63.78 | 63.78 | -0.05% | 180,464 |
| Dec 26, 2025 | 63.49 | 64.36 | 63.27 | 63.81 | 63.81 | 0.42% | 125,261 |
| Dec 24, 2025 | 62.56 | 63.76 | 62.52 | 63.54 | 63.54 | 0.99% | 121,636 |
| Dec 23, 2025 | 63.39 | 63.56 | 62.73 | 62.92 | 62.92 | -0.74% | 211,137 |
| Dec 22, 2025 | 63.89 | 64.58 | 63.20 | 63.39 | 63.39 | -1.08% | 217,866 |
| Dec 19, 2025 | 64.68 | 64.75 | 63.50 | 64.08 | 64.08 | -1.97% | 687,053 |
| Dec 18, 2025 | 66.24 | 66.88 | 65.37 | 65.37 | 65.37 | -0.11% | 202,198 |
| Dec 17, 2025 | 66.32 | 66.68 | 65.10 | 65.44 | 65.44 | -0.86% | 229,410 |
| Dec 16, 2025 | 66.53 | 66.71 | 65.62 | 66.01 | 66.01 | -0.11% | 181,362 |
| Dec 15, 2025 | 67.39 | 67.54 | 65.89 | 66.08 | 66.08 | -1.34% | 274,247 |
| Dec 12, 2025 | 67.88 | 67.88 | 66.52 | 66.98 | 66.98 | -0.45% | 155,207 |
| Dec 11, 2025 | 67.01 | 68.19 | 66.66 | 67.28 | 67.28 | 1.17% | 209,660 |
| Dec 10, 2025 | 64.53 | 67.13 | 64.53 | 66.50 | 66.50 | 3.53% | 257,690 |
| Dec 9, 2025 | 64.09 | 65.36 | 63.63 | 64.23 | 64.23 | -0.37% | 225,906 |
| Dec 8, 2025 | 66.13 | 66.13 | 64.16 | 64.47 | 64.47 | -1.93% | 372,286 |
| Dec 5, 2025 | 66.08 | 67.17 | 65.63 | 65.74 | 65.74 | -0.71% | 160,026 |
| Dec 4, 2025 | 67.06 | 67.29 | 66.03 | 66.21 | 66.21 | -1.65% | 241,710 |
| Dec 3, 2025 | 66.80 | 68.39 | 66.06 | 67.32 | 67.32 | 1.04% | 255,901 |
| Dec 2, 2025 | 67.07 | 67.51 | 65.52 | 66.63 | 66.63 | -0.67% | 447,969 |
| Dec 1, 2025 | 66.49 | 68.06 | 66.49 | 67.08 | 67.08 | -1.18% | 232,131 |
| Nov 28, 2025 | 68.25 | 68.54 | 67.56 | 67.88 | 67.88 | -0.54% | 97,605 |
| Nov 26, 2025 | 67.35 | 68.95 | 67.35 | 68.25 | 68.25 | 0.44% | 267,150 |
| Nov 25, 2025 | 65.77 | 68.23 | 65.37 | 67.95 | 67.95 | 4.99% | 294,458 |
| Nov 24, 2025 | 65.15 | 65.73 | 63.72 | 64.72 | 64.72 | -0.84% | 255,434 |
| Nov 21, 2025 | 62.77 | 66.07 | 62.77 | 65.27 | 65.27 | 5.31% | 320,921 |
| Nov 20, 2025 | 62.06 | 63.17 | 61.40 | 61.98 | 61.98 | - | 238,973 |
| Nov 19, 2025 | 62.13 | 62.34 | 61.56 | 61.98 | 61.98 | 0.34% | 179,505 |
| Nov 18, 2025 | 61.09 | 62.06 | 60.44 | 61.77 | 61.77 | 0.28% | 199,019 |
| Nov 17, 2025 | 63.19 | 63.42 | 61.42 | 61.60 | 61.60 | -3.08% | 242,111 |
| Nov 14, 2025 | 63.70 | 64.47 | 62.82 | 63.56 | 63.56 | -0.22% | 154,203 |
| Nov 13, 2025 | 64.08 | 65.12 | 63.63 | 63.70 | 63.70 | -1.59% | 197,125 |
| Nov 12, 2025 | 64.25 | 65.80 | 64.25 | 64.73 | 64.73 | 0.48% | 251,052 |
| Nov 11, 2025 | 63.76 | 64.77 | 63.16 | 64.42 | 64.42 | 2.14% | 183,075 |
| Nov 10, 2025 | 63.06 | 63.39 | 62.16 | 63.07 | 63.07 | 0.57% | 188,219 |
| Nov 7, 2025 | 62.44 | 63.22 | 61.84 | 62.71 | 62.71 | 0.74% | 127,845 |
| Nov 6, 2025 | 63.22 | 64.01 | 62.21 | 62.25 | 62.25 | -1.32% | 179,920 |
| Nov 5, 2025 | 63.35 | 64.37 | 62.76 | 63.08 | 63.08 | -0.49% | 217,813 |