Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
73.77
-1.05 (-1.40%)
At close: Sep 9, 2025, 4:00 PM
73.00
-0.77 (-1.04%)
After-hours: Sep 9, 2025, 7:56 PM EDT
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.36 | 74.80 | 72.38 | 73.77 | 73.77 | -1.40% | 413,389 |
| Sep 8, 2025 | 73.38 | 74.88 | 72.71 | 74.82 | 74.82 | 1.96% | 273,527 |
| Sep 5, 2025 | 73.61 | 74.20 | 72.35 | 73.38 | 73.38 | 1.87% | 298,348 |
| Sep 4, 2025 | 69.96 | 72.10 | 69.65 | 72.03 | 72.03 | 3.94% | 205,446 |
| Sep 3, 2025 | 68.69 | 69.85 | 68.29 | 69.30 | 69.30 | 0.43% | 156,485 |
| Sep 2, 2025 | 68.61 | 69.61 | 68.61 | 69.00 | 69.00 | -1.20% | 154,897 |
| Aug 29, 2025 | 70.00 | 70.17 | 69.13 | 69.84 | 69.84 | -0.04% | 161,534 |
| Aug 28, 2025 | 69.94 | 70.09 | 68.72 | 69.87 | 69.87 | 0.32% | 164,712 |
| Aug 27, 2025 | 69.57 | 70.17 | 69.12 | 69.65 | 69.65 | 0.04% | 127,330 |
| Aug 26, 2025 | 70.00 | 70.58 | 69.49 | 69.62 | 69.62 | -0.83% | 172,594 |
| Aug 25, 2025 | 70.44 | 70.84 | 70.03 | 70.20 | 70.20 | -1.18% | 174,741 |
| Aug 22, 2025 | 67.87 | 71.75 | 67.20 | 71.04 | 71.04 | 5.95% | 335,087 |
| Aug 21, 2025 | 66.53 | 67.27 | 65.93 | 67.05 | 67.05 | -0.45% | 179,613 |
| Aug 20, 2025 | 68.99 | 69.73 | 67.17 | 67.35 | 67.35 | -2.65% | 223,522 |
| Aug 19, 2025 | 69.59 | 70.45 | 68.94 | 69.18 | 69.18 | 0.54% | 198,051 |
| Aug 18, 2025 | 69.45 | 69.75 | 68.56 | 68.81 | 68.81 | -0.61% | 172,215 |
| Aug 15, 2025 | 71.13 | 71.49 | 68.80 | 69.23 | 69.23 | -1.58% | 279,146 |
| Aug 14, 2025 | 69.48 | 70.37 | 69.02 | 70.34 | 70.34 | -0.87% | 297,178 |
| Aug 13, 2025 | 67.74 | 71.59 | 67.54 | 70.96 | 70.96 | 5.71% | 356,114 |
| Aug 12, 2025 | 65.64 | 67.40 | 64.72 | 67.13 | 67.13 | 3.37% | 266,308 |
| Aug 11, 2025 | 65.17 | 65.75 | 63.46 | 64.94 | 64.94 | -0.40% | 248,437 |
| Aug 8, 2025 | 64.50 | 65.47 | 64.45 | 65.20 | 65.20 | 1.12% | 195,963 |
| Aug 7, 2025 | 66.18 | 66.60 | 64.29 | 64.48 | 64.48 | -1.36% | 223,015 |
| Aug 6, 2025 | 65.73 | 66.15 | 65.23 | 65.37 | 65.37 | -0.53% | 216,209 |
| Aug 5, 2025 | 65.22 | 66.92 | 64.85 | 65.72 | 65.72 | 1.97% | 385,148 |
| Aug 4, 2025 | 64.08 | 64.97 | 63.67 | 64.45 | 64.45 | 1.11% | 313,541 |
| Aug 1, 2025 | 62.42 | 64.40 | 62.03 | 63.74 | 63.74 | 2.91% | 483,152 |
| Jul 31, 2025 | 62.26 | 62.85 | 60.77 | 61.94 | 61.94 | -2.85% | 512,503 |
| Jul 30, 2025 | 65.89 | 66.03 | 63.57 | 63.76 | 63.76 | -3.13% | 322,927 |
| Jul 29, 2025 | 67.18 | 67.31 | 65.27 | 65.82 | 65.82 | -1.47% | 314,885 |
| Jul 28, 2025 | 66.02 | 66.87 | 65.38 | 66.80 | 66.80 | 0.98% | 245,527 |
| Jul 25, 2025 | 66.02 | 66.17 | 64.80 | 66.15 | 66.15 | 1.04% | 191,518 |
| Jul 24, 2025 | 66.33 | 66.33 | 64.89 | 65.47 | 65.47 | -2.25% | 231,776 |
| Jul 23, 2025 | 67.61 | 67.61 | 66.14 | 66.98 | 66.98 | -0.34% | 207,068 |
| Jul 22, 2025 | 64.85 | 67.86 | 64.37 | 67.21 | 67.21 | 6.45% | 364,986 |
| Jul 21, 2025 | 64.12 | 64.82 | 62.95 | 63.14 | 63.14 | -0.65% | 188,664 |
| Jul 18, 2025 | 64.89 | 64.97 | 63.09 | 63.55 | 63.55 | -2.02% | 194,092 |
| Jul 17, 2025 | 64.74 | 65.69 | 64.56 | 64.86 | 64.86 | 0.19% | 191,852 |
| Jul 16, 2025 | 63.94 | 65.41 | 63.38 | 64.74 | 64.74 | 1.54% | 207,952 |
| Jul 15, 2025 | 67.00 | 67.70 | 63.66 | 63.76 | 63.76 | -4.26% | 222,244 |
| Jul 14, 2025 | 66.30 | 66.92 | 65.38 | 66.60 | 66.60 | -0.31% | 198,209 |
| 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 |