Green Brick Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.64	60.64	57.46	57.76	57.76	-2.79%	327,907
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
Jan 15, 2025	60.89	61.19	59.10	59.69	59.69	2.54%	219,126
Jan 14, 2025	57.50	58.23	56.63	58.21	58.21	3.96%	226,134
Jan 13, 2025	54.23	56.02	54.19	55.99	55.99	2.75%	273,692
Jan 10, 2025	54.42	55.40	54.28	54.49	54.49	-1.77%	324,650
Jan 8, 2025	54.13	55.69	53.87	55.47	55.47	1.67%	284,676
Jan 7, 2025	55.40	56.14	54.29	54.56	54.56	-2.05%	327,401
Jan 6, 2025	56.14	57.18	55.65	55.70	55.70	-0.36%	257,352
Jan 3, 2025	56.05	56.14	55.21	55.90	55.90	0.92%	244,373
Jan 2, 2025	57.25	57.64	55.00	55.39	55.39	-1.95%	257,219
Dec 31, 2024	56.45	56.82	56.01	56.49	56.49	0.70%	450,002
Dec 30, 2024	56.44	56.60	55.36	56.10	56.10	-0.60%	282,148
Dec 27, 2024	57.04	57.69	56.24	56.44	56.44	-2.13%	315,576
Dec 26, 2024	57.01	57.97	56.80	57.67	57.67	-0.03%	247,122
Dec 24, 2024	57.08	57.69	56.81	57.69	57.69	0.38%	135,486
Dec 23, 2024	57.29	57.63	56.75	57.47	57.47	-0.28%	349,393
Dec 20, 2024	56.21	58.39	56.21	57.63	57.63	1.66%	697,151
Dec 19, 2024	57.44	58.23	56.34	56.69	56.69	-3.33%	488,459
Dec 18, 2024	62.68	63.01	58.26	58.64	58.64	-6.58%	606,035
Dec 17, 2024	63.67	64.58	62.55	62.77	62.77	-2.14%	241,048
Dec 16, 2024	64.17	65.10	63.83	64.14	64.14	-0.12%	192,908
Dec 13, 2024	66.06	66.06	63.39	64.22	64.22	-2.24%	289,997
Dec 12, 2024	66.23	66.50	65.54	65.69	65.69	-1.66%	265,266
Dec 11, 2024	68.00	68.21	66.57	66.80	66.80	-0.27%	207,146
Dec 10, 2024	67.39	68.39	66.25	66.98	66.98	-2.40%	284,154
Dec 9, 2024	68.92	68.92	67.66	68.63	68.63	1.24%	215,944
Dec 6, 2024	68.92	69.30	66.92	67.79	67.79	-0.25%	200,620
Dec 5, 2024	69.75	70.05	67.83	67.96	67.96	-2.65%	216,185
Dec 4, 2024	71.15	71.45	69.37	69.81	69.81	-2.53%	266,262
Dec 3, 2024	72.32	72.32	70.46	71.62	71.62	0.21%	430,504
Dec 2, 2024	71.04	72.42	70.42	71.47	71.47	0.01%	273,503
Nov 29, 2024	72.46	72.66	71.37	71.46	71.46	0.18%	144,889
Nov 27, 2024	73.31	74.00	70.96	71.33	71.33	-1.23%	341,820
Nov 26, 2024	73.79	73.98	71.67	72.22	72.22	-3.38%	268,445
Nov 25, 2024	72.24	75.55	72.24	74.75	74.75	5.77%	358,569
Nov 22, 2024	69.47	70.83	68.88	70.67	70.67	2.93%	336,785
Nov 21, 2024	69.14	70.04	68.59	68.66	68.66	-0.03%	231,057
Nov 20, 2024	68.58	69.33	68.30	68.68	68.68	-0.32%	277,842
Nov 19, 2024	67.94	69.18	67.21	68.90	68.90	1.03%	222,705
Nov 18, 2024	69.47	69.86	68.10	68.20	68.20	-1.80%	346,187
Nov 15, 2024	69.82	70.04	69.00	69.45	69.45	-0.71%	232,638
Nov 14, 2024	70.46	71.23	69.66	69.95	69.95	0.13%	313,656
Nov 13, 2024	70.49	71.12	69.73	69.86	69.86	1.01%	394,912
Nov 12, 2024	71.52	71.68	69.08	69.16	69.16	-4.30%	378,379
Nov 11, 2024	73.55	73.92	72.23	72.27	72.27	-0.88%	258,798
Nov 8, 2024	71.44	73.28	71.28	72.91	72.91	2.43%	308,001
Nov 7, 2024	71.89	73.14	70.84	71.18	71.18	-0.77%	424,417
Nov 6, 2024	73.20	73.20	69.61	71.73	71.73	-0.91%	498,254
Nov 5, 2024	70.11	72.40	69.77	72.39	72.39	3.28%	313,200
Nov 4, 2024	68.25	71.39	68.25	70.09	70.09	2.31%	496,014
Nov 1, 2024	69.74	70.59	66.67	68.51	68.51	-0.72%	710,863
Oct 31, 2024	70.00	72.36	67.21	69.01	69.01	-9.38%	979,795
Oct 30, 2024	75.00	77.32	74.85	76.15	76.15	0.89%	367,038
Oct 29, 2024	72.03	75.93	71.00	75.48	75.48	-1.48%	462,496
Oct 28, 2024	76.05	77.13	76.05	76.61	76.61	2.20%	267,733
Oct 25, 2024	76.28	76.71	74.93	74.96	74.96	-1.07%	340,089
Oct 24, 2024	76.63	77.65	75.62	75.77	75.77	-0.50%	350,316
Oct 23, 2024	75.61	76.85	75.20	76.15	76.15	0.08%	253,193
Oct 22, 2024	78.75	78.88	76.07	76.09	76.09	-4.36%	359,721
Oct 21, 2024	83.56	83.56	79.37	79.56	79.56	-4.80%	391,791
Oct 18, 2024	82.59	84.19	81.90	83.57	83.57	1.89%	302,602
Oct 17, 2024	83.85	84.22	81.86	82.02	82.02	-2.09%	354,135
Oct 16, 2024	82.74	84.66	82.42	83.77	83.77	2.68%	357,647
Oct 15, 2024	82.00	83.16	81.50	81.58	81.58	0.10%	290,065
Oct 14, 2024	79.76	81.72	79.72	81.50	81.50	2.66%	303,862
Oct 11, 2024	77.01	79.45	77.01	79.39	79.39	3.21%	438,596
Oct 10, 2024	76.73	77.48	76.00	76.92	76.92	-1.31%	242,033
Oct 9, 2024	78.87	79.15	77.87	77.94	77.94	-1.18%	235,334
Oct 8, 2024	78.68	79.89	77.99	78.87	78.87	0.50%	206,275
Oct 7, 2024	78.53	78.87	77.29	78.48	78.48	-1.11%	231,711
Oct 4, 2024	81.96	82.68	78.65	79.36	79.36	-2.27%	280,817
Oct 3, 2024	81.19	82.29	80.38	81.20	81.20	-0.45%	195,723
Oct 2, 2024	82.23	82.82	80.78	81.57	81.57	-1.56%	191,425
Oct 1, 2024	83.68	84.04	81.81	82.86	82.86	-0.79%	253,965
Sep 30, 2024	82.46	83.62	82.01	83.52	83.52	0.61%	252,585
Sep 27, 2024	81.86	84.21	81.14	83.01	83.01	3.07%	351,502