Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
66.60
-0.21 (-0.31%)
At close: Jul 14, 2025, 4:00 PM
66.16
-0.44 (-0.66%)
After-hours: Jul 14, 2025, 7:10 PM EDT
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 66.30 | 66.92 | 65.38 | 66.60 | 66.60 | -0.31% | 197,214 |
| Jul 11, 2025 | 65.90 | 67.36 | 65.59 | 66.81 | 66.81 | -0.51% | 253,343 |
| Jul 10, 2025 | 66.38 | 68.17 | 65.88 | 67.15 | 67.15 | 1.13% | 255,485 |
| Jul 9, 2025 | 63.81 | 66.61 | 63.31 | 66.40 | 66.40 | 4.37% | 271,386 |
| Jul 8, 2025 | 63.38 | 64.57 | 62.93 | 63.62 | 63.62 | 0.33% | 262,888 |
| Jul 7, 2025 | 64.46 | 64.98 | 63.05 | 63.41 | 63.41 | -2.22% | 222,492 |
| Jul 3, 2025 | 65.91 | 65.91 | 64.56 | 64.85 | 64.85 | -1.55% | 119,078 |
| Jul 2, 2025 | 65.27 | 66.07 | 64.65 | 65.87 | 65.87 | 0.97% | 286,043 |
| Jul 1, 2025 | 62.26 | 67.19 | 62.26 | 65.24 | 65.24 | 3.75% | 378,348 |
| Jun 30, 2025 | 63.41 | 63.69 | 61.95 | 62.88 | 62.88 | -0.71% | 365,220 |
| Jun 27, 2025 | 63.07 | 64.26 | 62.76 | 63.33 | 63.33 | 0.73% | 351,270 |
| Jun 26, 2025 | 62.54 | 62.88 | 61.60 | 62.87 | 62.87 | 0.85% | 146,175 |
| Jun 25, 2025 | 63.86 | 64.76 | 62.00 | 62.34 | 62.34 | -3.11% | 208,084 |
| Jun 24, 2025 | 64.24 | 65.27 | 62.99 | 64.34 | 64.34 | 0.99% | 259,161 |
| Jun 23, 2025 | 60.50 | 63.75 | 60.16 | 63.71 | 63.71 | 4.91% | 207,950 |
| Jun 20, 2025 | 59.92 | 61.03 | 59.84 | 60.73 | 60.73 | 1.91% | 383,707 |
| Jun 18, 2025 | 59.06 | 60.33 | 58.80 | 59.59 | 59.59 | 0.90% | 175,421 |
| Jun 17, 2025 | 60.38 | 61.37 | 58.71 | 59.06 | 59.06 | -1.83% | 224,345 |
| Jun 16, 2025 | 59.99 | 60.34 | 59.03 | 60.16 | 60.16 | 1.14% | 210,699 |
| Jun 13, 2025 | 60.35 | 61.33 | 59.02 | 59.48 | 59.48 | -2.75% | 303,681 |
| Jun 12, 2025 | 60.24 | 61.59 | 60.11 | 61.16 | 61.16 | 0.64% | 195,226 |
| 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 |