Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
69.45
-0.50 (-0.71%)
Nov 15, 2024, 4:00 PM EST - Market closed
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 69.82 | 70.04 | 69.00 | 69.45 | 69.45 | -0.71% | 232,193 |
| 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% | 378,379 |
| Nov 11, 2024 | 73.55 | 73.92 | 72.23 | 72.27 | 72.27 | -0.88% | 258,798 |
| 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% | 498,254 |
| 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 | 72.36 | 67.21 | 69.01 | 69.01 | -9.38% | 979,795 |
| 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% | 462,496 |
| 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% | 340,089 |
| 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% | 253,193 |
| 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% | 391,791 |
| 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% | 303,862 |
| Oct 11, 2024 | 77.01 | 79.45 | 77.01 | 79.39 | 79.39 | 3.21% | 438,596 |
| 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% | 206,275 |
| 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% | 252,585 |
| 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% | 1,613,556 |
| Sep 19, 2024 | 83.12 | 83.42 | 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% | 286,160 |
| 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% | 399,893 |
| Sep 9, 2024 | 74.04 | 75.10 | 73.30 | 73.76 | 73.76 | -0.49% | 390,121 |
| Sep 6, 2024 | 75.90 | 77.52 | 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% | 326,955 |
| 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% | 230,778 |
| 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% | 256,893 |
| Aug 20, 2024 | 73.28 | 74.00 | 72.34 | 72.92 | 72.92 | -0.18% | 232,000 |
| Aug 19, 2024 | 71.42 | 73.16 | 71.16 | 73.05 | 73.05 | 3.18% | 331,054 |
| Aug 16, 2024 | 70.93 | 72.36 | 70.56 | 70.80 | 70.80 | -0.32% | 284,495 |
| Aug 15, 2024 | 70.41 | 71.42 | 69.14 | 71.03 | 71.03 | 2.17% | 446,090 |
| Aug 14, 2024 | 70.50 | 70.60 | 68.85 | 69.52 | 69.52 | -0.17% | 452,567 |
| Aug 13, 2024 | 68.77 | 70.09 | 68.26 | 69.64 | 69.64 | 2.38% | 185,773 |
| Aug 12, 2024 | 68.72 | 68.74 | 67.28 | 68.02 | 68.02 | -1.05% | 185,966 |
| 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% | 306,878 |
| 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 | 69.59 | 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 |
| Jul 31, 2024 | 75.26 | 76.12 | 72.81 | 73.15 | 73.15 | -2.14% | 787,550 |
| Jul 30, 2024 | 73.68 | 75.32 | 72.96 | 74.75 | 74.75 | 1.92% | 471,780 |
| Jul 29, 2024 | 74.98 | 75.42 | 72.84 | 73.34 | 73.34 | -1.96% | 457,833 |
| Jul 26, 2024 | 75.02 | 77.22 | 73.78 | 74.81 | 74.81 | 2.62% | 800,356 |
| Jul 25, 2024 | 71.30 | 74.62 | 70.46 | 72.90 | 72.90 | 2.55% | 321,773 |
| Jul 24, 2024 | 73.10 | 74.36 | 71.04 | 71.09 | 71.09 | -3.55% | 472,126 |
| Jul 23, 2024 | 71.07 | 74.42 | 70.90 | 73.71 | 73.71 | 2.67% | 418,386 |
| Jul 22, 2024 | 71.84 | 72.15 | 69.58 | 71.79 | 71.79 | 0.62% | 373,587 |
| Jul 19, 2024 | 69.93 | 71.66 | 69.71 | 71.35 | 71.35 | 1.62% | 305,588 |
| Jul 18, 2024 | 69.87 | 73.41 | 69.39 | 70.21 | 70.21 | 1.69% | 421,607 |
| Jul 17, 2024 | 69.49 | 70.80 | 68.92 | 69.04 | 69.04 | -1.48% | 587,223 |
| Jul 16, 2024 | 66.94 | 70.27 | 66.94 | 70.08 | 70.08 | 6.15% | 554,687 |
| Jul 15, 2024 | 64.73 | 66.78 | 64.37 | 66.02 | 66.02 | 2.80% | 472,145 |
| Jul 12, 2024 | 63.28 | 64.86 | 63.20 | 64.22 | 64.22 | 3.35% | 659,613 |
| Jul 11, 2024 | 58.22 | 62.30 | 58.22 | 62.14 | 62.14 | 10.18% | 676,314 |
| Jul 10, 2024 | 55.55 | 56.57 | 55.55 | 56.40 | 56.40 | 2.42% | 318,990 |
| Jul 9, 2024 | 54.47 | 55.86 | 54.38 | 55.07 | 55.07 | 0.44% | 261,370 |
| Jul 8, 2024 | 54.05 | 54.92 | 53.69 | 54.83 | 54.83 | 2.45% | 367,786 |
| Jul 5, 2024 | 54.94 | 55.16 | 53.40 | 53.52 | 53.52 | -3.01% | 298,382 |
| Jul 3, 2024 | 54.51 | 55.81 | 54.51 | 55.18 | 55.18 | 0.91% | 143,681 |
| Jul 2, 2024 | 55.25 | 55.78 | 54.48 | 54.68 | 54.68 | -1.92% | 510,294 |
| Jul 1, 2024 | 57.37 | 57.59 | 55.56 | 55.75 | 55.75 | -2.60% | 372,434 |
| Jun 28, 2024 | 57.49 | 57.78 | 56.67 | 57.24 | 57.24 | 0.39% | 1,298,242 |
| Jun 27, 2024 | 56.86 | 57.15 | 56.42 | 57.02 | 57.02 | 0.69% | 336,984 |