Green Brick Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	64.08	67.49	64.08	66.51	66.51	7.81%	417,007
Nov 3, 2026	63.53	63.75	61.66	61.69	61.69	-3.20%	472,722
Nov 2, 2026	61.71	63.89	61.59	63.73	63.73	4.72%	468,931
Oct 30, 2026	63.22	63.95	60.69	60.86	60.86	-2.67%	404,378
Oct 29, 2026	61.72	64.16	61.72	62.53	62.53	-0.62%	378,669
Oct 28, 2026	63.84	64.57	61.89	62.92	62.92	-1.81%	424,765
Oct 27, 2026	64.36	64.36	63.31	64.08	64.08	-0.06%	275,040
Oct 26, 2026	64.66	65.32	64.11	64.12	64.12	-0.47%	273,957
Oct 23, 2026	64.06	64.70	63.56	64.42	64.42	-0.80%	266,804
Oct 22, 2026	60.60	65.08	60.46	64.94	64.94	7.02%	450,565
Oct 21, 2026	62.16	62.25	60.51	60.68	60.68	-2.11%	228,831
Oct 20, 2026	61.24	62.32	61.06	61.99	61.99	2.55%	247,550
Oct 19, 2026	61.58	61.69	60.27	60.45	60.45	-1.18%	268,060
Oct 16, 2026	62.00	63.05	60.88	61.17	61.17	-1.31%	293,100
Oct 15, 2026	61.54	62.80	61.00	61.98	61.98	3.09%	398,571
Oct 14, 2026	60.63	60.97	59.12	60.12	60.12	-2.58%	497,023
Oct 13, 2026	62.53	63.07	61.68	61.71	61.71	-0.19%	271,132
Oct 12, 2026	62.76	62.95	61.70	61.83	61.83	-1.64%	332,412
Oct 9, 2026	63.27	63.46	62.50	62.86	62.86	-1.23%	344,442
Oct 8, 2026	63.62	64.44	63.00	63.64	63.64	-1.36%	588,395
Oct 7, 2026	66.07	66.36	64.14	64.52	64.52	-3.70%	395,562
Oct 6, 2026	65.77	67.85	64.93	67.00	67.00	2.34%	337,155
Oct 5, 2026	66.60	66.60	65.40	65.47	65.47	-1.79%	355,969
Oct 2, 2026	68.05	68.32	66.46	66.66	66.66	0.33%	377,425
Oct 1, 2026	66.05	66.99	64.57	66.44	66.44	0.50%	293,498
Sep 30, 2026	67.96	68.02	66.08	66.11	66.11	-1.91%	323,958
Sep 29, 2026	68.42	68.42	66.87	67.40	67.40	-1.29%	335,386
Sep 28, 2026	68.35	69.20	68.04	68.28	68.28	-0.74%	278,785
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