Green Brick Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	195,096
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%	127,256
Apr 23, 2026	72.12	72.34	70.74	71.84	71.84	0.22%	166,506
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%	189,478
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%	175,474
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%	113,034
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%	152,414
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%	367,800
Apr 6, 2026	64.61	66.48	64.54	66.26	66.26	1.39%	145,254
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%	283,880
Mar 30, 2026	63.00	63.22	62.09	62.75	62.75	1.37%	327,834
Mar 27, 2026	61.88	63.02	61.83	61.90	61.90	-1.75%	167,091
Mar 26, 2026	63.39	64.02	62.94	63.00	63.00	-1.58%	185,093
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%	163,552
Mar 23, 2026	63.18	64.22	62.97	63.48	63.48	3.62%	233,097
Mar 20, 2026	62.81	62.81	60.97	61.26	61.26	-2.65%	521,354
Mar 19, 2026	62.68	63.16	61.43	62.93	62.93	-0.77%	218,100
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%	188,702
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
Mar 12, 2026	64.50	64.74	63.68	64.06	64.06	-2.33%	221,138
Mar 11, 2026	65.77	66.25	64.83	65.59	65.59	-0.67%	198,464
Mar 10, 2026	66.51	67.51	65.88	66.03	66.03	-1.42%	181,161
Mar 9, 2026	66.63	67.06	63.91	66.98	66.98	-1.95%	248,496
Mar 6, 2026	68.98	69.07	67.83	68.31	68.31	-2.78%	190,792
Mar 5, 2026	70.45	71.20	69.02	70.26	70.26	-2.12%	185,317
Mar 4, 2026	71.95	71.95	70.72	71.78	71.78	-0.04%	156,697
Mar 3, 2026	70.75	72.15	69.48	71.81	71.81	-0.81%	262,085
Mar 2, 2026	71.72	72.78	71.00	72.40	72.40	-1.71%	243,830
Feb 27, 2026	76.11	76.53	73.27	73.66	73.66	-5.19%	325,845
Feb 26, 2026	77.79	79.50	75.35	77.69	77.69	4.39%	347,586
Feb 25, 2026	78.14	78.14	73.42	74.42	74.42	-4.88%	332,755
Feb 24, 2026	77.83	79.36	77.81	78.24	78.24	0.49%	125,857
Feb 23, 2026	79.13	79.13	76.22	77.86	77.86	-1.09%	159,532
Feb 20, 2026	78.69	79.95	78.00	78.72	78.72	0.54%	128,337
Feb 19, 2026	79.13	79.50	77.84	78.30	78.30	-1.32%	152,330