Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
57.73
-1.77 (-2.97%)
At close: Mar 28, 2025, 4:00 PM
58.75
+1.02 (1.77%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 59.52 | 59.52 | 57.39 | 57.73 | 57.73 | -2.97% | 205,432 |
| Mar 27, 2025 | 59.53 | 60.50 | 59.01 | 59.50 | 59.50 | -0.05% | 176,107 |
| Mar 26, 2025 | 59.63 | 60.48 | 59.13 | 59.53 | 59.53 | 0.17% | 178,004 |
| Mar 25, 2025 | 58.75 | 60.20 | 57.80 | 59.43 | 59.43 | -0.17% | 299,138 |
| Mar 24, 2025 | 58.16 | 59.88 | 58.16 | 59.53 | 59.53 | 3.55% | 225,575 |
| Mar 21, 2025 | 57.06 | 58.02 | 56.39 | 57.49 | 57.49 | -1.94% | 848,863 |
| Mar 20, 2025 | 58.36 | 60.05 | 58.36 | 58.63 | 58.63 | -1.11% | 303,132 |
| Mar 19, 2025 | 57.90 | 59.73 | 57.90 | 59.29 | 59.29 | 2.28% | 216,892 |
| Mar 18, 2025 | 57.95 | 58.26 | 57.47 | 57.97 | 57.97 | -0.14% | 224,080 |
| Mar 17, 2025 | 57.78 | 58.38 | 57.41 | 58.05 | 58.05 | 0.05% | 266,835 |
| Mar 14, 2025 | 58.05 | 58.50 | 57.01 | 58.02 | 58.02 | 1.26% | 261,370 |
| Mar 13, 2025 | 59.54 | 59.94 | 57.14 | 57.30 | 57.30 | -3.55% | 251,864 |
| Mar 12, 2025 | 60.67 | 60.67 | 59.14 | 59.41 | 59.41 | -1.70% | 316,211 |
| Mar 11, 2025 | 61.35 | 61.65 | 59.95 | 60.44 | 60.44 | -1.27% | 321,196 |
| Mar 10, 2025 | 61.71 | 63.70 | 61.22 | 61.22 | 61.22 | -1.10% | 395,737 |
| Mar 7, 2025 | 62.15 | 62.49 | 60.82 | 61.90 | 61.90 | -0.40% | 364,448 |
| Mar 6, 2025 | 60.51 | 62.72 | 60.25 | 62.15 | 62.15 | 2.71% | 363,427 |
| Mar 5, 2025 | 59.28 | 60.54 | 59.17 | 60.51 | 60.51 | 2.16% | 308,477 |
| Mar 4, 2025 | 58.05 | 60.23 | 57.80 | 59.23 | 59.23 | 1.06% | 539,846 |
| Mar 3, 2025 | 60.01 | 60.45 | 58.49 | 58.61 | 58.61 | -1.88% | 471,398 |
| Feb 28, 2025 | 60.95 | 61.22 | 58.45 | 59.73 | 59.73 | -2.40% | 743,337 |
| Feb 27, 2025 | 63.72 | 65.13 | 61.09 | 61.20 | 61.20 | 5.81% | 914,122 |
| Feb 26, 2025 | 59.50 | 59.97 | 57.72 | 57.84 | 57.84 | -3.36% | 465,368 |
| Feb 25, 2025 | 57.21 | 60.10 | 56.91 | 59.85 | 59.85 | 5.72% | 416,694 |
| Feb 24, 2025 | 57.95 | 57.95 | 56.52 | 56.61 | 56.61 | -1.99% | 351,794 |
| Feb 21, 2025 | 60.64 | 60.64 | 57.46 | 57.76 | 57.76 | -2.79% | 327,967 |
| Feb 20, 2025 | 58.98 | 60.05 | 58.68 | 59.42 | 59.42 | 0.54% | 241,935 |
| Feb 19, 2025 | 58.58 | 59.81 | 58.19 | 59.10 | 59.10 | -1.66% | 248,123 |
| Feb 18, 2025 | 60.50 | 60.50 | 59.12 | 60.10 | 60.10 | -1.12% | 237,302 |
| Feb 14, 2025 | 60.96 | 61.82 | 60.28 | 60.78 | 60.78 | 0.71% | 175,441 |
| Feb 13, 2025 | 60.12 | 60.51 | 59.55 | 60.35 | 60.35 | 1.82% | 160,679 |
| Feb 12, 2025 | 58.34 | 59.38 | 57.45 | 59.27 | 59.27 | -1.05% | 258,606 |
| Feb 11, 2025 | 59.00 | 59.97 | 59.00 | 59.90 | 59.90 | 1.44% | 170,356 |
| Feb 10, 2025 | 58.47 | 59.08 | 58.29 | 59.05 | 59.05 | 1.92% | 235,605 |
| Feb 7, 2025 | 59.75 | 59.95 | 57.44 | 57.94 | 57.94 | -3.24% | 327,214 |
| Feb 6, 2025 | 59.63 | 60.45 | 59.27 | 59.88 | 59.88 | 0.37% | 330,559 |
| Feb 5, 2025 | 60.10 | 60.16 | 59.15 | 59.66 | 59.66 | 0.79% | 238,026 |
| Feb 4, 2025 | 58.08 | 59.50 | 58.01 | 59.19 | 59.19 | 1.34% | 260,785 |
| Feb 3, 2025 | 59.01 | 59.32 | 57.76 | 58.41 | 58.41 | -3.41% | 311,593 |
| Jan 31, 2025 | 61.83 | 62.51 | 60.23 | 60.47 | 60.47 | -2.98% | 338,731 |
| Jan 30, 2025 | 61.05 | 62.93 | 60.70 | 62.33 | 62.33 | 3.23% | 255,386 |
| Jan 29, 2025 | 61.34 | 61.89 | 59.81 | 60.38 | 60.38 | -1.88% | 233,235 |
| Jan 28, 2025 | 62.42 | 62.42 | 61.48 | 61.54 | 61.54 | -1.91% | 225,987 |
| Jan 27, 2025 | 60.94 | 63.78 | 60.94 | 62.74 | 62.74 | 3.24% | 300,215 |
| Jan 24, 2025 | 61.36 | 61.36 | 60.25 | 60.77 | 60.77 | -0.99% | 231,227 |
| Jan 23, 2025 | 61.25 | 61.73 | 60.13 | 61.38 | 61.38 | -0.07% | 278,562 |
| Jan 22, 2025 | 60.03 | 61.63 | 59.80 | 61.42 | 61.42 | 2.32% | 439,188 |
| Jan 21, 2025 | 60.95 | 61.10 | 59.66 | 60.03 | 60.03 | 0.32% | 430,348 |
| Jan 17, 2025 | 61.00 | 61.49 | 59.18 | 59.84 | 59.84 | -0.12% | 368,655 |
| Jan 16, 2025 | 59.54 | 60.10 | 58.83 | 59.91 | 59.91 | 0.37% | 204,333 |