Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
57.83
+0.29 (0.50%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Green Brick Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202557.4558.1356.8257.9957.990.78%295,684
Apr 25, 202557.4157.5656.6857.5457.54-0.74%180,952
Apr 24, 202557.6058.1556.5157.9757.970.99%251,250
Apr 23, 202559.1359.8857.3557.4057.400.40%242,719
Apr 22, 202555.6457.2755.3257.1757.174.78%340,491
Apr 21, 202555.2255.3553.8454.5654.56-2.12%226,563
Apr 17, 202554.8856.9254.8855.7455.741.47%294,572
Apr 16, 202556.5657.3754.2154.9354.93-3.05%247,388
Apr 15, 202556.5357.7656.4156.6656.66-0.28%262,254
Apr 14, 202556.7357.2255.4056.8256.821.86%318,175
Apr 11, 202555.0955.8053.1855.7855.781.34%353,503
Apr 10, 202554.9056.6753.3655.0455.04-2.38%361,235
Apr 9, 202552.5157.4650.5756.3856.385.40%639,112
Apr 8, 202557.4557.7452.8253.4953.49-4.05%409,433
Apr 7, 202555.4458.7555.0255.7555.75-3.60%576,895
Apr 4, 202554.2758.7853.4057.8357.833.47%553,893
Apr 3, 202557.2257.2555.2755.8955.89-6.32%384,701
Apr 2, 202558.0559.7458.0559.6659.661.58%172,992
Apr 1, 202558.4259.3657.8158.7358.730.72%188,776
Mar 31, 202557.4958.8256.8058.3158.311.00%265,068
Mar 28, 202559.5259.5257.3957.7357.73-2.97%205,432
Mar 27, 202559.5360.5059.0159.5059.50-0.05%176,107
Mar 26, 202559.6360.4859.1359.5359.530.17%178,004
Mar 25, 202558.7560.2057.8059.4359.43-0.17%299,138
Mar 24, 202558.1659.8858.1659.5359.533.55%225,575
Mar 21, 202557.0658.0256.3957.4957.49-1.94%848,863
Mar 20, 202558.3660.0558.3658.6358.63-1.11%303,132
Mar 19, 202557.9059.7357.9059.2959.292.28%216,892
Mar 18, 202557.9558.2657.4757.9757.97-0.14%224,080
Mar 17, 202557.7858.3857.4158.0558.050.05%266,835
Mar 14, 202558.0558.5057.0158.0258.021.26%261,370
Mar 13, 202559.5459.9457.1457.3057.30-3.55%251,864
Mar 12, 202560.6760.6759.1459.4159.41-1.70%316,211
Mar 11, 202561.3561.6559.9560.4460.44-1.27%321,196
Mar 10, 202561.7163.7061.2261.2261.22-1.10%395,737
Mar 7, 202562.1562.4960.8261.9061.90-0.40%364,448
Mar 6, 202560.5162.7260.2562.1562.152.71%363,427
Mar 5, 202559.2860.5459.1760.5160.512.16%308,477
Mar 4, 202558.0560.2357.8059.2359.231.06%539,846
Mar 3, 202560.0160.4558.4958.6158.61-1.88%471,398
Feb 28, 202560.9561.2258.4559.7359.73-2.40%743,337
Feb 27, 202563.7265.1361.0961.2061.205.81%914,122
Feb 26, 202559.5059.9757.7257.8457.84-3.36%465,368
Feb 25, 202557.2160.1056.9159.8559.855.72%416,694
Feb 24, 202557.9557.9556.5256.6156.61-1.99%351,794
Feb 21, 202560.6460.6457.4657.7657.76-2.79%327,967
Feb 20, 202558.9860.0558.6859.4259.420.54%241,935
Feb 19, 202558.5859.8158.1959.1059.10-1.66%248,123
Feb 18, 202560.5060.5059.1260.1060.10-1.12%237,302
Feb 14, 202560.9661.8260.2860.7860.780.71%175,441