Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
77.69
+3.27 (4.39%)
Feb 26, 2026, 4:00 PM EST - Market closed
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 77.79 | 79.50 | 75.35 | 77.69 | 77.69 | 4.39% | 347,586 |
| Feb 25, 2026 | 78.14 | 78.14 | 73.42 | 74.42 | 74.42 | -4.88% | 332,755 |
| Feb 24, 2026 | 77.83 | 79.36 | 77.81 | 78.24 | 78.24 | 0.49% | 125,857 |
| Feb 23, 2026 | 79.13 | 79.13 | 76.22 | 77.86 | 77.86 | -1.09% | 159,532 |
| Feb 20, 2026 | 78.69 | 79.95 | 78.00 | 78.72 | 78.72 | 0.54% | 128,337 |
| Feb 19, 2026 | 79.13 | 79.50 | 77.84 | 78.30 | 78.30 | -1.32% | 152,330 |
| Feb 18, 2026 | 79.17 | 80.83 | 79.00 | 79.35 | 79.35 | -0.18% | 195,903 |
| Feb 17, 2026 | 80.59 | 80.59 | 78.21 | 79.49 | 79.49 | -1.36% | 168,068 |
| Feb 13, 2026 | 77.61 | 80.97 | 77.61 | 80.59 | 80.59 | 3.91% | 306,947 |
| Feb 12, 2026 | 77.73 | 79.67 | 77.00 | 77.56 | 77.56 | 0.35% | 225,913 |
| Feb 11, 2026 | 77.02 | 78.05 | 76.35 | 77.29 | 77.29 | -0.37% | 174,091 |
| Feb 10, 2026 | 75.55 | 78.50 | 75.07 | 77.58 | 77.58 | 3.76% | 164,073 |
| Feb 9, 2026 | 75.82 | 76.40 | 74.39 | 74.77 | 74.77 | -0.91% | 145,955 |
| Feb 6, 2026 | 74.90 | 76.59 | 74.58 | 75.46 | 75.46 | 0.69% | 233,834 |
| Feb 5, 2026 | 75.72 | 76.30 | 74.69 | 74.94 | 74.94 | -0.44% | 182,519 |
| Feb 4, 2026 | 73.28 | 76.35 | 73.04 | 75.27 | 75.27 | 3.82% | 351,126 |
| Feb 3, 2026 | 69.45 | 73.77 | 69.20 | 72.50 | 72.50 | 4.08% | 283,452 |
| Feb 2, 2026 | 69.27 | 70.24 | 68.54 | 69.66 | 69.66 | 0.39% | 221,385 |
| Jan 30, 2026 | 69.07 | 70.47 | 68.02 | 69.39 | 69.39 | -0.94% | 262,490 |
| Jan 29, 2026 | 69.45 | 70.69 | 69.00 | 70.05 | 70.05 | 0.95% | 169,402 |
| Jan 28, 2026 | 68.73 | 70.31 | 68.55 | 69.39 | 69.39 | 0.86% | 183,388 |
| Jan 27, 2026 | 69.17 | 69.56 | 68.56 | 68.80 | 68.80 | -1.18% | 101,782 |
| Jan 26, 2026 | 70.09 | 70.69 | 69.23 | 69.62 | 69.62 | -0.47% | 157,794 |
| Jan 23, 2026 | 71.50 | 71.88 | 69.36 | 69.95 | 69.95 | -2.35% | 173,781 |
| Jan 22, 2026 | 73.10 | 74.08 | 71.20 | 71.63 | 71.63 | -1.90% | 169,230 |
| Jan 21, 2026 | 71.14 | 73.32 | 70.38 | 73.02 | 73.02 | 3.28% | 182,278 |
| Jan 20, 2026 | 71.00 | 73.23 | 69.31 | 70.70 | 70.70 | -3.73% | 303,032 |
| 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 |