Green Brick Partners, Inc. (GRBK)

NYSE: GRBK · Real-Time Price · USD

79.25

+0.59 (0.75%)

At close: Jul 2, 2026, 4:00 PM EDT

79.67

+0.42 (0.53%)

After-hours: Jul 2, 2026, 7:00 PM EDT

Green Brick Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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