Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
61.16
+0.39 (0.64%)
Jun 12, 2025, 4:00 PM - Market closed
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 60.24 | 61.59 | 60.11 | 61.16 | 61.16 | 0.64% | 195,225 |
| Jun 11, 2025 | 62.68 | 63.32 | 60.66 | 60.77 | 60.77 | -2.46% | 309,206 |
| Jun 10, 2025 | 60.35 | 62.37 | 59.92 | 62.30 | 62.30 | 4.53% | 286,072 |
| Jun 9, 2025 | 59.51 | 60.15 | 58.65 | 59.60 | 59.60 | 1.27% | 182,798 |
| Jun 6, 2025 | 60.23 | 60.35 | 58.72 | 58.85 | 58.85 | -1.39% | 205,310 |
| Jun 5, 2025 | 59.37 | 60.31 | 58.91 | 59.68 | 59.68 | 0.17% | 217,558 |
| Jun 4, 2025 | 58.56 | 59.98 | 58.56 | 59.58 | 59.58 | 1.83% | 197,689 |
| Jun 3, 2025 | 57.60 | 58.63 | 56.88 | 58.51 | 58.51 | 1.19% | 309,228 |
| Jun 2, 2025 | 58.09 | 58.13 | 56.85 | 57.82 | 57.82 | -1.08% | 249,709 |
| May 30, 2025 | 58.67 | 58.76 | 58.07 | 58.45 | 58.45 | -0.68% | 227,617 |
| May 29, 2025 | 58.83 | 58.99 | 58.04 | 58.85 | 58.85 | 1.03% | 230,773 |
| May 28, 2025 | 60.01 | 60.29 | 58.21 | 58.25 | 58.25 | -3.58% | 304,079 |
| May 27, 2025 | 59.73 | 60.46 | 58.88 | 60.41 | 60.41 | 2.23% | 273,259 |
| May 23, 2025 | 58.34 | 59.54 | 58.34 | 59.09 | 59.09 | 0.24% | 208,787 |
| May 22, 2025 | 59.00 | 59.39 | 58.38 | 58.95 | 58.95 | -0.76% | 225,831 |
| May 21, 2025 | 60.93 | 61.40 | 59.05 | 59.40 | 59.40 | -3.02% | 240,322 |
| May 20, 2025 | 61.99 | 62.70 | 60.85 | 61.25 | 61.25 | -1.64% | 321,769 |
| May 19, 2025 | 61.79 | 62.60 | 61.39 | 62.27 | 62.27 | -1.24% | 183,826 |
| May 16, 2025 | 61.77 | 63.09 | 61.75 | 63.05 | 63.05 | 2.06% | 235,561 |
| May 15, 2025 | 61.12 | 62.09 | 60.51 | 61.78 | 61.78 | 0.91% | 275,754 |
| May 14, 2025 | 62.95 | 63.46 | 61.01 | 61.22 | 61.22 | -2.89% | 411,816 |
| May 13, 2025 | 63.10 | 63.91 | 62.63 | 63.04 | 63.04 | 0.82% | 245,748 |
| May 12, 2025 | 62.97 | 63.80 | 61.43 | 62.53 | 62.53 | 4.13% | 317,170 |
| May 9, 2025 | 60.70 | 61.09 | 59.68 | 60.05 | 60.05 | -0.96% | 181,146 |
| May 8, 2025 | 60.00 | 61.26 | 59.62 | 60.63 | 60.63 | 2.02% | 206,423 |
| May 7, 2025 | 59.51 | 60.17 | 59.01 | 59.43 | 59.43 | 0.95% | 285,335 |
| May 6, 2025 | 59.48 | 60.30 | 58.58 | 58.87 | 58.87 | -1.13% | 288,558 |
| May 5, 2025 | 59.99 | 60.19 | 58.99 | 59.54 | 59.54 | -1.11% | 283,155 |
| May 2, 2025 | 59.10 | 60.80 | 59.10 | 60.21 | 60.21 | 3.24% | 377,093 |
| May 1, 2025 | 57.74 | 59.66 | 56.64 | 58.32 | 58.32 | -1.14% | 458,491 |
| Apr 30, 2025 | 57.91 | 59.02 | 56.85 | 58.99 | 58.99 | 1.32% | 307,755 |
| Apr 29, 2025 | 57.63 | 58.42 | 56.59 | 58.22 | 58.22 | 0.40% | 323,901 |
| Apr 28, 2025 | 57.45 | 58.13 | 56.82 | 57.99 | 57.99 | 0.78% | 295,684 |
| Apr 25, 2025 | 57.41 | 57.56 | 56.68 | 57.54 | 57.54 | -0.74% | 180,952 |
| Apr 24, 2025 | 57.60 | 58.15 | 56.51 | 57.97 | 57.97 | 0.99% | 251,250 |
| Apr 23, 2025 | 59.13 | 59.88 | 57.35 | 57.40 | 57.40 | 0.40% | 242,719 |
| Apr 22, 2025 | 55.64 | 57.27 | 55.32 | 57.17 | 57.17 | 4.78% | 340,491 |
| Apr 21, 2025 | 55.22 | 55.35 | 53.84 | 54.56 | 54.56 | -2.12% | 226,563 |
| Apr 17, 2025 | 54.88 | 56.92 | 54.88 | 55.74 | 55.74 | 1.47% | 294,572 |
| Apr 16, 2025 | 56.56 | 57.37 | 54.21 | 54.93 | 54.93 | -3.05% | 247,388 |
| Apr 15, 2025 | 56.53 | 57.76 | 56.41 | 56.66 | 56.66 | -0.28% | 262,254 |
| Apr 14, 2025 | 56.73 | 57.22 | 55.40 | 56.82 | 56.82 | 1.86% | 318,175 |
| Apr 11, 2025 | 55.09 | 55.80 | 53.18 | 55.78 | 55.78 | 1.34% | 353,503 |
| Apr 10, 2025 | 54.90 | 56.67 | 53.36 | 55.04 | 55.04 | -2.38% | 361,235 |
| Apr 9, 2025 | 52.51 | 57.46 | 50.57 | 56.38 | 56.38 | 5.40% | 639,112 |
| Apr 8, 2025 | 57.45 | 57.74 | 52.82 | 53.49 | 53.49 | -4.05% | 409,433 |
| Apr 7, 2025 | 55.44 | 58.75 | 55.02 | 55.75 | 55.75 | -3.60% | 576,895 |
| Apr 4, 2025 | 54.27 | 58.78 | 53.40 | 57.83 | 57.83 | 3.47% | 553,893 |
| Apr 3, 2025 | 57.22 | 57.25 | 55.27 | 55.89 | 55.89 | -6.32% | 384,701 |
| Apr 2, 2025 | 58.05 | 59.74 | 58.05 | 59.66 | 59.66 | 1.58% | 172,992 |