Green Brick Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	67.88	67.88	66.52	66.98	66.98	-0.45%	155,207
Dec 11, 2025	67.01	68.19	66.66	67.28	67.28	1.17%	209,660
Dec 10, 2025	64.53	67.13	64.53	66.50	66.50	3.53%	257,690
Dec 9, 2025	64.09	65.36	63.63	64.23	64.23	-0.37%	225,906
Dec 8, 2025	66.13	66.13	64.16	64.47	64.47	-1.93%	372,286
Dec 5, 2025	66.08	67.17	65.63	65.74	65.74	-0.71%	160,026
Dec 4, 2025	67.06	67.29	66.03	66.21	66.21	-1.65%	241,710
Dec 3, 2025	66.80	68.39	66.06	67.32	67.32	1.04%	255,901
Dec 2, 2025	67.07	67.51	65.52	66.63	66.63	-0.67%	447,969
Dec 1, 2025	66.49	68.06	66.49	67.08	67.08	-1.18%	232,131
Nov 28, 2025	68.25	68.54	67.56	67.88	67.88	-0.54%	97,605
Nov 26, 2025	67.35	68.95	67.35	68.25	68.25	0.44%	267,150
Nov 25, 2025	65.77	68.23	65.37	67.95	67.95	4.99%	294,458