Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
66.28
-0.25 (-0.38%)
May 22, 2026, 4:00 PM EDT - Market closed
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 66.52 | 66.52 | 65.79 | 66.18 | - | -0.53% | 27,521 |
| May 21, 2026 | 64.77 | 66.57 | 64.35 | 66.53 | 66.53 | 1.26% | 286,178 |
| May 20, 2026 | 63.97 | 65.91 | 63.48 | 65.70 | 65.70 | 3.55% | 341,503 |
| May 19, 2026 | 62.51 | 64.00 | 62.05 | 63.45 | 63.45 | -0.02% | 308,610 |
| May 18, 2026 | 62.41 | 63.90 | 62.41 | 63.46 | 63.46 | 2.35% | 312,726 |
| May 15, 2026 | 63.71 | 63.87 | 61.99 | 62.00 | 62.00 | -3.16% | 349,562 |
| May 14, 2026 | 64.04 | 64.63 | 63.28 | 64.02 | 64.02 | 0.96% | 277,783 |
| May 13, 2026 | 63.75 | 64.08 | 62.48 | 63.41 | 63.41 | -1.35% | 221,936 |
| May 12, 2026 | 65.63 | 65.63 | 63.50 | 64.28 | 64.28 | -1.50% | 191,119 |
| May 11, 2026 | 66.12 | 66.49 | 65.13 | 65.26 | 65.26 | -1.26% | 254,738 |
| May 8, 2026 | 65.91 | 66.98 | 65.54 | 66.09 | 66.09 | 0.69% | 172,685 |
| May 7, 2026 | 66.87 | 67.34 | 65.00 | 65.64 | 65.64 | -1.77% | 147,307 |
| May 6, 2026 | 67.27 | 68.41 | 66.68 | 66.82 | 66.82 | 1.77% | 162,532 |
| May 5, 2026 | 65.38 | 66.49 | 64.87 | 65.66 | 65.66 | 1.48% | 157,707 |
| May 4, 2026 | 65.71 | 66.66 | 64.69 | 64.70 | 64.70 | -2.37% | 249,745 |
| May 1, 2026 | 67.31 | 67.74 | 65.97 | 66.27 | 66.27 | -1.73% | 157,025 |
| Apr 30, 2026 | 67.13 | 68.45 | 66.32 | 67.44 | 67.44 | 0.15% | 265,026 |
| Apr 29, 2026 | 69.93 | 69.93 | 67.11 | 67.34 | 67.34 | -4.18% | 195,351 |
| Apr 28, 2026 | 71.75 | 71.96 | 69.77 | 70.28 | 70.28 | -0.83% | 155,910 |
| Apr 27, 2026 | 70.71 | 71.25 | 70.22 | 70.87 | 70.87 | 0.07% | 141,723 |
| Apr 24, 2026 | 71.68 | 72.03 | 70.66 | 70.82 | 70.82 | -1.42% | 137,539 |
| Apr 23, 2026 | 72.12 | 72.34 | 70.74 | 71.84 | 71.84 | 0.22% | 166,510 |
| Apr 22, 2026 | 71.81 | 72.16 | 71.23 | 71.68 | 71.68 | 1.04% | 186,116 |
| Apr 21, 2026 | 71.67 | 72.84 | 70.76 | 70.94 | 70.94 | 0.55% | 189,525 |
| Apr 20, 2026 | 69.00 | 70.72 | 68.69 | 70.55 | 70.55 | 1.98% | 158,217 |
| Apr 17, 2026 | 67.11 | 70.31 | 67.11 | 69.18 | 69.18 | 5.31% | 287,294 |
| Apr 16, 2026 | 65.65 | 66.20 | 65.46 | 65.69 | 65.69 | 0.20% | 175,482 |
| Apr 15, 2026 | 67.01 | 67.01 | 65.14 | 65.56 | 65.56 | -2.80% | 146,690 |
| Apr 14, 2026 | 67.43 | 68.18 | 67.34 | 67.45 | 67.45 | -0.47% | 113,046 |
| Apr 13, 2026 | 66.83 | 67.93 | 65.61 | 67.77 | 67.77 | 0.73% | 183,920 |
| Apr 10, 2026 | 69.34 | 69.34 | 67.22 | 67.28 | 67.28 | -2.82% | 152,441 |
| Apr 9, 2026 | 67.72 | 70.14 | 67.72 | 69.23 | 69.23 | 1.47% | 298,825 |
| Apr 8, 2026 | 67.44 | 69.29 | 66.73 | 68.23 | 68.23 | 6.21% | 338,552 |
| Apr 7, 2026 | 65.05 | 65.33 | 63.47 | 64.24 | 64.24 | -3.05% | 367,900 |
| Apr 6, 2026 | 64.61 | 66.48 | 64.54 | 66.26 | 66.26 | 1.39% | 145,282 |
| Apr 2, 2026 | 64.08 | 66.24 | 63.84 | 65.35 | 65.35 | -0.03% | 240,164 |
| Apr 1, 2026 | 64.12 | 66.02 | 63.43 | 65.37 | 65.37 | 1.43% | 250,491 |
| Mar 31, 2026 | 63.69 | 65.07 | 62.78 | 64.45 | 64.45 | 2.71% | 283,883 |
| Mar 30, 2026 | 63.00 | 63.22 | 62.09 | 62.75 | 62.75 | 1.37% | 327,856 |
| Mar 27, 2026 | 61.88 | 63.02 | 61.83 | 61.90 | 61.90 | -1.75% | 169,406 |
| Mar 26, 2026 | 63.39 | 64.02 | 62.94 | 63.00 | 63.00 | -1.58% | 185,222 |
| Mar 25, 2026 | 64.15 | 64.15 | 62.03 | 64.01 | 64.01 | 1.23% | 160,517 |
| Mar 24, 2026 | 62.46 | 64.00 | 62.00 | 63.23 | 63.23 | -0.39% | 163,603 |
| Mar 23, 2026 | 63.18 | 64.22 | 62.97 | 63.48 | 63.48 | 3.62% | 233,235 |
| Mar 20, 2026 | 62.81 | 62.81 | 60.97 | 61.26 | 61.26 | -2.65% | 546,113 |
| Mar 19, 2026 | 62.68 | 63.16 | 61.43 | 62.93 | 62.93 | -0.77% | 225,967 |
| 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% | 188,711 |
| 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 |