Green Brick Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	71.00	72.91	70.50	72.48	72.48	2.14%	211,166
Jul 23, 2026	69.91	71.27	69.91	70.96	70.96	-0.69%	200,144
Jul 22, 2026	71.07	72.27	70.44	71.45	71.45	1.28%	187,183
Jul 21, 2026	70.14	70.99	69.31	70.55	70.55	0.07%	186,515
Jul 20, 2026	73.04	73.12	70.19	70.50	70.50	-3.09%	202,935
Jul 17, 2026	75.00	76.23	72.46	72.75	72.75	-3.25%	205,938
Jul 16, 2026	73.30	75.73	73.30	75.19	75.19	2.48%	221,435
Jul 15, 2026	72.52	73.63	72.32	73.37	73.37	1.47%	209,690
Jul 14, 2026	72.92	73.10	71.39	72.31	72.31	0.57%	218,516
Jul 13, 2026	73.61	74.10	71.72	71.90	71.90	-2.36%	175,049
Jul 10, 2026	73.67	74.99	73.51	73.64	73.64	0.38%	121,428
Jul 9, 2026	72.25	74.02	71.92	73.36	73.36	1.93%	216,342
Jul 8, 2026	73.97	73.98	71.65	71.97	71.97	-3.80%	301,211
Jul 7, 2026	77.13	77.26	74.64	74.81	74.81	-2.51%	325,949
Jul 6, 2026	79.02	79.02	76.37	76.74	76.74	-3.17%	192,448
Jul 2, 2026	78.64	79.37	77.52	79.25	79.25	0.75%	207,735
Jul 1, 2026	79.25	80.40	78.65	78.66	78.66	-1.72%	379,111
Jun 30, 2026	79.59	80.28	79.01	80.04	80.04	-0.12%	251,634
Jun 29, 2026	80.00	80.28	78.40	80.14	80.14	-0.12%	271,038
Jun 26, 2026	80.50	82.50	80.06	80.24	80.24	0.39%	734,075
Jun 25, 2026	80.66	83.18	79.63	79.93	79.93	-0.36%	256,784
Jun 24, 2026	75.29	81.77	75.29	80.22	80.22	7.61%	371,645
Jun 23, 2026	74.02	74.83	73.32	74.55	74.55	1.29%	202,929
Jun 22, 2026	74.61	75.11	73.49	73.60	73.60	-1.35%	191,743
Jun 18, 2026	72.00	75.18	71.87	74.61	74.61	4.51%	475,628
Jun 17, 2026	72.49	74.99	71.27	71.39	71.39	-2.21%	256,836
Jun 16, 2026	72.10	74.10	72.10	73.00	73.00	1.30%	155,553
Jun 15, 2026	72.71	74.10	71.90	72.06	72.06	-0.18%	241,336
Jun 12, 2026	72.89	73.49	72.18	72.19	72.19	-1.16%	197,039
Jun 11, 2026	70.40	73.13	69.82	73.04	73.04	4.34%	245,060
Jun 10, 2026	71.88	71.88	69.90	70.00	70.00	-2.02%	248,400
Jun 9, 2026	68.94	71.55	68.46	71.44	71.44	5.15%	320,254
Jun 8, 2026	69.02	69.60	67.93	67.94	67.94	-1.26%	183,011
Jun 5, 2026	69.04	69.91	68.37	68.81	68.81	-0.74%	203,900
Jun 4, 2026	69.76	70.00	69.02	69.32	69.32	0.98%	208,110
Jun 3, 2026	68.69	69.63	68.23	68.65	68.65	-0.54%	261,487
Jun 2, 2026	68.27	69.53	67.78	69.02	69.02	1.04%	518,337
Jun 1, 2026	68.00	68.52	67.54	68.31	68.31	1.56%	258,523
May 29, 2026	67.41	69.04	67.17	67.26	67.26	-0.61%	220,541
May 28, 2026	67.50	68.34	66.88	67.67	67.67	-0.63%	157,925
May 27, 2026	67.69	69.43	67.58	68.10	68.10	1.43%	176,780
May 26, 2026	66.60	67.58	66.35	67.14	67.14	1.22%	193,343
May 22, 2026	66.52	66.56	65.79	66.33	66.33	-0.30%	197,927
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