5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
-18.19%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
+7.07%
Green Brick Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $58.67 | $58.45 (-0.37%) | $58.76 | $58.07 | 227.62 K | $2.60 B |
| 05/29/2025 | $58.83 | $58.85 (0.03%) | $58.99 | $58.04 | 230.80 K | $2.62 B |
| 05/28/2025 | $60.01 | $58.25 (-2.93%) | $60.29 | $58.21 | 304.08 K | $2.59 B |
| 05/27/2025 | $59.73 | $60.41 (1.14%) | $60.46 | $58.88 | 273.30 K | $2.68 B |
| 05/23/2025 | $58.34 | $59.09 (1.29%) | $59.54 | $58.34 | 208.80 K | $2.63 B |
| 05/22/2025 | $59.00 | $58.95 (-0.08%) | $59.39 | $58.38 | 225.83 K | $2.62 B |
| 05/21/2025 | $60.93 | $59.40 (-2.51%) | $61.40 | $59.05 | 240.32 K | $2.64 B |
| 05/20/2025 | $61.99 | $61.25 (-1.19%) | $62.70 | $60.85 | 321.80 K | $2.72 B |
| 05/19/2025 | $61.79 | $62.27 (0.78%) | $62.60 | $61.39 | 183.83 K | $2.77 B |
| 05/16/2025 | $61.77 | $63.05 (2.07%) | $63.09 | $61.75 | 235.56 K | $2.80 B |
| 05/15/2025 | $61.12 | $61.78 (1.08%) | $62.09 | $60.51 | 275.75 K | $2.75 B |
| 05/14/2025 | $62.95 | $61.22 (-2.75%) | $63.46 | $61.01 | 411.82 K | $2.72 B |
| 05/13/2025 | $63.10 | $63.04 (-0.1%) | $63.91 | $62.63 | 245.75 K | $2.80 B |
| 05/12/2025 | $62.97 | $62.53 (-0.7%) | $63.80 | $61.43 | 317.20 K | $2.78 B |
| 05/09/2025 | $60.70 | $60.05 (-1.07%) | $61.09 | $59.68 | 181.15 K | $2.67 B |
| 05/08/2025 | $60.00 | $60.63 (1.05%) | $61.26 | $59.62 | 206.42 K | $2.69 B |
| 05/07/2025 | $59.51 | $59.43 (-0.13%) | $60.17 | $59.01 | 285.34 K | $2.64 B |
| 05/06/2025 | $59.48 | $58.87 (-1.03%) | $60.30 | $58.58 | 288.60 K | $2.62 B |
| 05/05/2025 | $59.99 | $59.54 (-0.75%) | $60.19 | $58.99 | 283.20 K | $2.65 B |
| 05/02/2025 | $59.10 | $60.21 (1.88%) | $60.80 | $59.10 | 377.10 K | $2.68 B |
| 05/01/2025 | $57.74 | $58.32 (1%) | $59.66 | $56.64 | 458.50 K | $2.59 B |
| 04/30/2025 | $57.91 | $58.99 (1.86%) | $59.02 | $56.85 | 307.76 K | $2.62 B |
| 04/29/2025 | $57.63 | $58.22 (1.02%) | $58.42 | $56.59 | 323.90 K | $2.59 B |
| 04/28/2025 | $57.45 | $57.99 (0.94%) | $58.13 | $56.82 | 295.70 K | $2.58 B |
| 04/25/2025 | $57.41 | $57.54 (0.23%) | $57.56 | $56.68 | 180.95 K | $2.56 B |
| 04/24/2025 | $57.60 | $57.97 (0.64%) | $58.15 | $56.51 | 251.30 K | $2.58 B |
| 04/23/2025 | $59.13 | $57.40 (-2.93%) | $59.88 | $57.35 | 242.72 K | $2.55 B |
| 04/22/2025 | $55.64 | $57.17 (2.75%) | $57.27 | $55.32 | 340.50 K | $2.54 B |
| 04/21/2025 | $55.22 | $54.56 (-1.2%) | $55.35 | $53.84 | 226.60 K | $2.43 B |
| 04/17/2025 | $54.88 | $55.74 (1.57%) | $56.92 | $54.88 | 294.60 K | $2.48 B |
| 04/16/2025 | $56.56 | $54.93 (-2.88%) | $57.37 | $54.21 | 247.40 K | $2.44 B |
| 04/15/2025 | $56.53 | $56.66 (0.23%) | $57.76 | $56.41 | 262.25 K | $2.52 B |
| 04/14/2025 | $56.73 | $56.82 (0.16%) | $57.22 | $55.40 | 318.20 K | $2.53 B |
| 04/11/2025 | $55.09 | $55.78 (1.25%) | $55.80 | $53.18 | 353.50 K | $2.48 B |
| 04/10/2025 | $54.90 | $55.04 (0.26%) | $56.67 | $53.36 | 361.24 K | $2.45 B |
| 04/09/2025 | $52.51 | $56.38 (7.37%) | $57.46 | $50.57 | 639.11 K | $2.51 B |
| 04/08/2025 | $57.45 | $53.49 (-6.89%) | $57.74 | $52.82 | 409.43 K | $2.38 B |
| 04/07/2025 | $55.44 | $55.75 (0.56%) | $58.75 | $55.02 | 576.90 K | $2.48 B |
| 04/04/2025 | $54.27 | $57.83 (6.56%) | $58.78 | $53.40 | 553.90 K | $2.57 B |
| 04/03/2025 | $57.22 | $55.89 (-2.32%) | $57.25 | $55.27 | 384.70 K | $2.49 B |
| 04/02/2025 | $58.05 | $59.66 (2.77%) | $59.74 | $58.05 | 172.99 K | $2.65 B |
| 04/01/2025 | $58.42 | $58.73 (0.53%) | $59.36 | $57.81 | 188.80 K | $2.61 B |
| 03/31/2025 | $57.49 | $58.31 (1.43%) | $58.82 | $56.80 | 265.10 K | $2.59 B |
| 03/28/2025 | $59.52 | $57.73 (-3.01%) | $59.52 | $57.39 | 205.43 K | $2.57 B |
| 03/27/2025 | $59.53 | $59.50 (-0.05%) | $60.50 | $59.01 | 176.11 K | $2.65 B |
| 03/26/2025 | $59.63 | $59.53 (-0.17%) | $60.48 | $59.13 | 178.00 K | $2.65 B |
| 03/25/2025 | $58.75 | $59.43 (1.16%) | $60.20 | $57.80 | 299.14 K | $2.64 B |
| 03/24/2025 | $58.16 | $59.53 (2.36%) | $59.88 | $58.16 | 225.60 K | $2.65 B |
| 03/21/2025 | $57.06 | $57.49 (0.75%) | $58.02 | $56.39 | 848.86 K | $2.56 B |
| 03/20/2025 | $58.36 | $58.63 (0.46%) | $60.05 | $58.36 | 303.13 K | $2.61 B |
| 03/19/2025 | $57.90 | $59.29 (2.4%) | $59.73 | $57.90 | 216.90 K | $2.64 B |
| 03/18/2025 | $57.95 | $57.97 (0.03%) | $58.26 | $57.47 | 224.10 K | $2.58 B |
| 03/17/2025 | $57.78 | $58.05 (0.47%) | $58.38 | $57.41 | 266.84 K | $2.58 B |
| 03/14/2025 | $58.05 | $58.02 (-0.05%) | $58.50 | $57.01 | 261.40 K | $2.58 B |
| 03/13/2025 | $59.54 | $57.30 (-3.76%) | $59.94 | $57.14 | 251.90 K | $2.55 B |
| 03/12/2025 | $60.67 | $59.41 (-2.08%) | $60.67 | $59.14 | 316.21 K | $2.64 B |
| 03/11/2025 | $61.35 | $60.44 (-1.48%) | $61.65 | $59.95 | 321.20 K | $2.69 B |
| 03/10/2025 | $61.71 | $61.22 (-0.79%) | $63.70 | $61.22 | 396.02 K | $2.72 B |
| 03/07/2025 | $62.15 | $61.90 (-0.4%) | $62.49 | $60.82 | 364.45 K | $2.75 B |
| 03/06/2025 | $60.51 | $62.15 (2.71%) | $62.72 | $60.25 | 363.43 K | $2.77 B |
| 03/05/2025 | $59.28 | $60.51 (2.07%) | $60.54 | $59.17 | 308.50 K | $2.69 B |
| 03/04/2025 | $58.05 | $59.23 (2.03%) | $60.23 | $57.80 | 539.85 K | $2.64 B |
| 03/03/2025 | $60.01 | $58.61 (-2.33%) | $60.45 | $58.49 | 471.40 K | $2.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
