Green Brick Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	62.68	63.16	61.43	62.93	62.93	-0.77%	218,100
Mar 18, 2026	64.80	65.14	63.26	63.42	63.42	-3.21%	197,785
Mar 17, 2026	65.61	66.04	64.66	65.52	65.52	0.41%	188,702
Mar 16, 2026	65.41	65.79	64.82	65.25	65.25	0.35%	231,423
Mar 13, 2026	65.00	65.25	64.00	65.02	65.02	1.50%	190,495
Mar 12, 2026	64.50	64.74	63.68	64.06	64.06	-2.33%	221,138
Mar 11, 2026	65.77	66.25	64.83	65.59	65.59	-0.67%	198,464
Mar 10, 2026	66.51	67.51	65.88	66.03	66.03	-1.42%	181,161
Mar 9, 2026	66.63	67.06	63.91	66.98	66.98	-1.95%	248,496
Mar 6, 2026	68.98	69.07	67.83	68.31	68.31	-2.78%	190,792
Mar 5, 2026	70.45	71.20	69.02	70.26	70.26	-2.12%	185,317
Mar 4, 2026	71.95	71.95	70.72	71.78	71.78	-0.04%	156,697
Mar 3, 2026	70.75	72.15	69.48	71.81	71.81	-0.81%	262,085
Mar 2, 2026	71.72	72.78	71.00	72.40	72.40	-1.71%	243,830
Feb 27, 2026	76.11	76.53	73.27	73.66	73.66	-5.19%	325,845
Feb 26, 2026	77.79	79.50	75.35	77.69	77.69	4.39%	347,586
Feb 25, 2026	78.14	78.14	73.42	74.42	74.42	-4.88%	332,755
Feb 24, 2026	77.83	79.36	77.81	78.24	78.24	0.49%	125,857
Feb 23, 2026	79.13	79.13	76.22	77.86	77.86	-1.09%	159,532
Feb 20, 2026	78.69	79.95	78.00	78.72	78.72	0.54%	128,337
Feb 19, 2026	79.13	79.50	77.84	78.30	78.30	-1.32%	152,330
Feb 18, 2026	79.17	80.83	79.00	79.35	79.35	-0.18%	195,903
Feb 17, 2026	80.59	80.59	78.21	79.49	79.49	-1.36%	168,068
Feb 13, 2026	77.61	80.97	77.61	80.59	80.59	3.91%	306,947
Feb 12, 2026	77.73	79.67	77.00	77.56	77.56	0.35%	225,913
Feb 11, 2026	77.02	78.05	76.35	77.29	77.29	-0.37%	174,091
Feb 10, 2026	75.55	78.50	75.07	77.58	77.58	3.76%	164,073
Feb 9, 2026	75.82	76.40	74.39	74.77	74.77	-0.91%	145,955
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