Green Brick Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	67.97	69.01	67.68	68.79	68.79	1.48%	254,257
Sep 24, 2026	67.00	68.15	66.78	67.79	67.79	0.86%	324,295
Sep 23, 2026	67.91	68.37	67.16	67.21	67.21	-2.31%	344,554
Sep 22, 2026	67.24	69.25	67.24	68.80	68.80	1.84%	369,714
Sep 21, 2026	66.79	67.87	66.02	67.56	67.56	2.04%	269,134
Sep 18, 2026	66.31	66.77	65.84	66.21	66.21	-0.88%	728,988
Sep 17, 2026	67.50	67.77	66.35	66.80	66.80	0.80%	461,211
Sep 16, 2026	67.52	68.22	65.64	66.27	66.27	-1.27%	430,731
Sep 15, 2026	68.83	68.93	67.12	67.12	67.12	-2.51%	571,145
Sep 14, 2026	67.92	69.66	67.47	68.85	68.85	0.63%	300,260
Sep 11, 2026	68.59	68.81	67.29	68.42	68.42	1.36%	209,711
Sep 10, 2026	68.28	68.49	66.82	67.50	67.50	-1.93%	378,928
Sep 9, 2026	70.13	70.98	67.59	68.83	68.83	-2.02%	520,054
Sep 8, 2026	70.71	70.82	69.94	70.25	70.25	-1.18%	386,044
Sep 4, 2026	70.81	71.88	70.30	71.09	71.09	0.44%	269,164
Sep 3, 2026	71.98	73.24	70.28	70.78	70.78	-0.28%	318,413
Sep 2, 2026	71.14	72.33	70.38	70.98	70.98	0.07%	479,844
Sep 1, 2026	71.62	72.97	70.89	70.93	70.93	-1.79%	611,148
Aug 31, 2026	72.64	73.12	72.09	72.22	72.22	-1.49%	621,259
Aug 28, 2026	73.29	74.72	72.31	73.31	73.31	0.71%	343,752
Aug 27, 2026	73.14	73.64	72.43	72.79	72.79	-1.34%	374,433
Aug 26, 2026	73.95	74.71	73.48	73.78	73.78	0.31%	221,685
Aug 25, 2026	73.57	73.68	72.00	73.55	73.55	1.07%	197,998
Aug 24, 2026	72.28	73.82	72.12	72.77	72.77	1.18%	222,048
Aug 21, 2026	71.48	72.63	71.14	71.92	71.92	1.48%	334,535
Aug 20, 2026	70.39	71.45	69.88	70.87	70.87	-0.67%	340,074
Aug 19, 2026	70.66	72.53	70.66	71.35	71.35	2.88%	684,568
Aug 18, 2026	71.26	71.46	69.32	69.35	69.35	-2.16%	281,502
Aug 17, 2026	70.01	71.16	69.51	70.88	70.88	0.60%	166,519
Aug 14, 2026	70.25	70.69	70.00	70.46	70.46	-0.30%	113,136
Aug 13, 2026	71.04	71.41	70.17	70.67	70.67	0.80%	148,345
Aug 12, 2026	71.80	71.97	69.98	70.11	70.11	-2.09%	155,737
Aug 11, 2026	70.57	71.96	70.57	71.61	71.61	1.55%	116,573
Aug 10, 2026	72.16	72.16	69.91	70.52	70.52	-3.26%	170,309
Aug 7, 2026	71.79	73.67	71.79	72.90	72.90	2.04%	195,023
Aug 6, 2026	73.46	73.46	71.28	71.44	71.44	-2.44%	209,237
Aug 5, 2026	71.62	73.53	71.62	73.23	73.23	1.64%	193,992
Aug 4, 2026	72.53	72.86	71.26	72.05	72.05	0.15%	220,326
Aug 3, 2026	72.19	72.82	70.90	71.94	71.94	1.71%	295,442
Jul 31, 2026	69.65	71.09	69.60	70.73	70.73	0.86%	303,965
Jul 30, 2026	73.15	73.63	70.00	70.13	70.13	-1.96%	341,368
Jul 29, 2026	73.31	73.96	71.29	71.53	71.53	-2.85%	237,328
Jul 28, 2026	73.22	74.54	73.17	73.63	73.63	1.66%	174,375
Jul 27, 2026	73.62	74.46	72.17	72.43	72.43	-0.07%	132,548
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