Green Brick Partners, Inc. GRBK
NYSE · United States · Consumer Durables
$65.14-0.97 (-1.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66.11 | -1.91% | $67.96 | $68.02 | $66.08 | 328.20K |
| 2026-09-29 | $67.40 | -1.29% | $68.42 | $68.42 | $66.87 | 337.40K |
| 2026-09-28 | $68.28 | -0.74% | $68.35 | $69.20 | $68.04 | 278.90K |
| 2026-09-25 | $68.79 | +1.48% | $67.97 | $69.01 | $67.68 | 254.30K |
| 2026-09-24 | $67.79 | +0.86% | $67.00 | $68.15 | $66.78 | 338.40K |
| 2026-09-23 | $67.21 | -2.31% | $67.91 | $68.37 | $67.16 | 345.80K |
| 2026-09-22 | $68.80 | +1.84% | $67.24 | $69.25 | $67.24 | 373.00K |
| 2026-09-21 | $67.56 | +2.04% | $66.79 | $67.87 | $66.02 | 269.80K |
| 2026-09-18 | $66.21 | -0.88% | $66.31 | $66.77 | $65.84 | 778.50K |
| 2026-09-17 | $66.80 | +0.80% | $67.50 | $67.77 | $66.35 | 466.10K |
| 2026-09-16 | $66.27 | -1.27% | $67.52 | $68.22 | $65.64 | 452.60K |
| 2026-09-15 | $67.12 | -2.51% | $68.83 | $68.93 | $67.12 | 579.00K |
| 2026-09-14 | $68.85 | +0.63% | $67.92 | $69.66 | $67.47 | 300.70K |
| 2026-09-11 | $68.42 | +1.36% | $68.59 | $68.81 | $67.29 | 223.60K |
| 2026-09-10 | $67.50 | -1.93% | $68.28 | $68.49 | $66.82 | 382.60K |
| 2026-09-09 | $68.83 | -2.02% | $70.13 | $70.98 | $67.59 | 520.80K |
| 2026-09-08 | $70.25 | -1.18% | $70.71 | $70.82 | $69.94 | 407.80K |
| 2026-09-04 | $71.09 | +0.44% | $70.81 | $71.88 | $70.30 | 274.80K |
| 2026-09-03 | $70.78 | -0.28% | $71.98 | $73.24 | $70.28 | 324.20K |
| 2026-09-02 | $70.98 | +0.07% | $71.14 | $72.33 | $70.38 | 489.10K |
| 2026-09-01 | $70.93 | -1.79% | $71.62 | $72.97 | $70.89 | 641.80K |
| 2026-08-31 | $72.22 | -1.49% | $72.64 | $73.12 | $72.09 | 646.40K |
| 2026-08-28 | $73.31 | +0.71% | $73.29 | $74.72 | $72.31 | 343.80K |
| 2026-08-27 | $72.79 | -1.34% | $73.14 | $73.64 | $72.43 | 374.40K |
| 2026-08-26 | $73.78 | +0.31% | $73.95 | $74.71 | $73.48 | 221.70K |
| 2026-08-25 | $73.55 | +1.07% | $73.57 | $73.68 | $72.00 | 198.00K |
| 2026-08-24 | $72.77 | +1.18% | $72.28 | $73.82 | $72.12 | 222.10K |
| 2026-08-21 | $71.92 | +1.48% | $71.48 | $72.63 | $71.14 | 334.50K |
| 2026-08-20 | $70.87 | -0.67% | $70.39 | $71.45 | $69.88 | 340.90K |
| 2026-08-19 | $71.35 | +2.88% | $70.66 | $72.53 | $70.66 | 684.60K |
| 2026-08-18 | $69.35 | -2.16% | $71.26 | $71.46 | $69.32 | 281.50K |
| 2026-08-17 | $70.88 | +0.60% | $70.01 | $71.16 | $69.51 | 166.50K |
| 2026-08-14 | $70.46 | -0.30% | $70.25 | $70.69 | $70.00 | 113.30K |
| 2026-08-13 | $70.67 | +0.80% | $71.04 | $71.41 | $70.17 | 206.30K |
| 2026-08-12 | $70.11 | -2.09% | $71.80 | $71.97 | $69.98 | 170.20K |
| 2026-08-11 | $71.61 | +1.55% | $70.57 | $71.96 | $70.57 | 169.90K |
| 2026-08-10 | $70.52 | -3.26% | $72.16 | $72.16 | $69.91 | 170.30K |
| 2026-08-07 | $72.90 | +2.04% | $71.79 | $73.67 | $71.79 | 195.00K |
| 2026-08-06 | $71.44 | -2.44% | $73.46 | $73.46 | $71.28 | 209.20K |
| 2026-08-05 | $73.23 | +1.64% | $71.62 | $73.53 | $71.62 | 202.50K |
| 2026-08-04 | $72.05 | +0.15% | $72.53 | $72.86 | $71.26 | 220.50K |
| 2026-08-03 | $71.94 | +1.71% | $72.19 | $72.82 | $70.90 | 295.40K |
| 2026-07-31 | $70.73 | +0.86% | $69.65 | $71.09 | $69.60 | 304.00K |
| 2026-07-30 | $70.13 | -1.96% | $73.15 | $73.63 | $70.00 | 344.40K |
| 2026-07-29 | $71.53 | -2.85% | $73.31 | $73.96 | $71.29 | 237.30K |
| 2026-07-28 | $73.63 | +1.66% | $73.22 | $74.54 | $73.17 | 174.60K |
| 2026-07-27 | $72.43 | -0.07% | $73.62 | $74.46 | $72.17 | 132.60K |
| 2026-07-24 | $72.48 | +2.14% | $71.00 | $72.91 | $70.50 | 211.20K |
| 2026-07-23 | $70.96 | -0.69% | $69.91 | $71.27 | $69.91 | 200.10K |
| 2026-07-22 | $71.45 | +1.28% | $71.07 | $72.27 | $70.44 | 187.20K |
| 2026-07-21 | $70.55 | +0.07% | $70.14 | $70.99 | $69.31 | 186.50K |
| 2026-07-20 | $70.50 | -3.09% | $73.04 | $73.12 | $70.19 | 202.90K |
| 2026-07-17 | $72.75 | -3.25% | $75.00 | $76.23 | $72.46 | 205.90K |
| 2026-07-16 | $75.19 | +2.48% | $73.30 | $75.73 | $73.30 | 221.40K |
| 2026-07-15 | $73.37 | +1.47% | $72.52 | $73.63 | $72.32 | 209.70K |
| 2026-07-14 | $72.31 | +0.57% | $72.92 | $73.10 | $71.39 | 218.60K |
| 2026-07-13 | $71.90 | -2.36% | $73.61 | $74.10 | $71.72 | 175.00K |
| 2026-07-10 | $73.64 | +0.38% | $73.67 | $74.99 | $73.51 | 121.40K |
| 2026-07-09 | $73.36 | +1.93% | $72.25 | $74.02 | $71.92 | 216.30K |
| 2026-07-08 | $71.97 | -3.80% | $73.97 | $73.98 | $71.65 | 301.40K |
| 2026-07-07 | $74.81 | -2.51% | $77.13 | $77.26 | $74.64 | 326.00K |
| 2026-07-06 | $76.74 | -3.17% | $79.02 | $79.02 | $76.37 | 192.40K |
| 2026-07-02 | $79.25 | +0.75% | $78.64 | $79.37 | $77.52 | 207.90K |
| 2026-07-01 | $78.66 | -1.72% | $79.25 | $80.40 | $78.65 | 379.10K |
| 2026-06-30 | $80.04 | -0.12% | $79.59 | $80.28 | $79.01 | 252.10K |
| 2026-06-29 | $80.14 | -0.12% | $80.00 | $80.28 | $78.40 | 271.20K |
| 2026-06-26 | $80.24 | +0.39% | $80.50 | $82.50 | $80.06 | 844.40K |
| 2026-06-25 | $79.93 | -0.36% | $80.66 | $83.18 | $79.63 | 258.30K |
| 2026-06-24 | $80.22 | +7.61% | $75.29 | $81.77 | $75.29 | 371.70K |
| 2026-06-23 | $74.55 | +1.29% | $74.02 | $74.83 | $73.32 | 202.90K |
| 2026-06-22 | $73.60 | -1.35% | $74.61 | $75.11 | $73.49 | 191.70K |
| 2026-06-18 | $74.61 | +4.51% | $72.00 | $75.18 | $71.87 | 485.00K |
| 2026-06-17 | $71.39 | -2.21% | $72.49 | $74.99 | $71.27 | 256.80K |
| 2026-06-16 | $73.00 | +1.30% | $72.10 | $74.10 | $72.10 | 155.60K |
| 2026-06-15 | $72.06 | -0.18% | $72.71 | $74.10 | $71.90 | 241.30K |
| 2026-06-12 | $72.19 | -1.16% | $72.89 | $73.49 | $72.18 | 206.30K |
| 2026-06-11 | $73.04 | +4.34% | $70.40 | $73.13 | $69.82 | 245.10K |
| 2026-06-10 | $70.00 | -2.02% | $71.88 | $71.88 | $69.90 | 248.40K |
| 2026-06-09 | $71.44 | +5.15% | $68.94 | $71.55 | $68.46 | 320.50K |
| 2026-06-08 | $67.94 | -1.26% | $69.02 | $69.60 | $67.93 | 183.10K |
| 2026-06-05 | $68.81 | -0.74% | $69.04 | $69.91 | $68.37 | 204.00K |
| 2026-06-04 | $69.32 | +0.98% | $69.76 | $70.00 | $69.02 | 208.10K |
| 2026-06-03 | $68.65 | -0.54% | $68.69 | $69.63 | $68.23 | 261.50K |
| 2026-06-02 | $69.02 | +1.04% | $68.27 | $69.53 | $67.78 | 520.20K |
| 2026-06-01 | $68.31 | +1.56% | $68.00 | $68.52 | $67.54 | 258.60K |
| 2026-05-29 | $67.26 | -0.61% | $67.41 | $69.04 | $67.17 | 224.10K |
| 2026-05-28 | $67.67 | -0.63% | $67.50 | $68.34 | $66.88 | 157.90K |
| 2026-05-27 | $68.10 | +1.43% | $67.69 | $69.43 | $67.58 | 176.90K |
| 2026-05-26 | $67.14 | +1.22% | $66.60 | $67.58 | $66.35 | 193.40K |
| 2026-05-22 | $66.33 | -0.30% | $66.52 | $66.56 | $65.79 | 197.90K |