-
5 DAY PERFORMANCE
+3.68% -
1 MONTH PERFORMANCE
+5.99% -
3 MONTH PERFORMANCE
+49.78% -
6 MONTH PERFORMANCE
+38.45% -
YEAR-TO-DATE PERFORMANCE
+60.76% -
1 YEAR PERFORMANCE
+101.16%
Green Brick Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $82.46 | $83.52 (1.29%) | $83.62 | $82.01 | 187,448 | $3.74 B |
| 09/27/2024 | $81.86 | $83.01 (1.4%) | $84.21 | $81.14 | 351,502 | $3.72 B |
| 09/26/2024 | $81.83 | $80.54 (-1.58%) | $82.35 | $80.29 | 279,655 | $3.60 B |
| 09/25/2024 | $81.60 | $80.71 (-1.09%) | $82.16 | $80.61 | 430,615 | $3.61 B |
| 09/24/2024 | $81.75 | $81.85 (0.12%) | $82.15 | $80.46 | 371,244 | $3.66 B |
| 09/23/2024 | $81.03 | $81.84 (1%) | $82.19 | $80.40 | 306,134 | $3.66 B |
| 09/20/2024 | $81.38 | $80.11 (-1.56%) | $82.11 | $80.10 | 1.61 M | $3.59 B |
| 09/19/2024 | $83.12 | $83.11 (-0.01%) | $83.41 | $81.46 | 440,923 | $3.72 B |
| 09/18/2024 | $81.00 | $80.64 (-0.44%) | $83.33 | $79.67 | 381,242 | $3.61 B |
| 09/17/2024 | $80.64 | $80.56 (-0.1%) | $81.66 | $79.64 | 366,187 | $3.61 B |
| 09/16/2024 | $79.51 | $79.68 (0.21%) | $80.00 | $78.00 | 357,953 | $3.57 B |
| 09/13/2024 | $77.11 | $78.78 (2.17%) | $79.67 | $77.08 | 407,965 | $3.53 B |
| 09/12/2024 | $73.49 | $75.62 (2.9%) | $76.37 | $73.49 | 286,200 | $3.38 B |
| 09/11/2024 | $72.42 | $73.53 (1.53%) | $73.87 | $71.25 | 370,112 | $3.29 B |
| 09/10/2024 | $74.19 | $73.16 (-1.39%) | $75.42 | $72.25 | 399,900 | $3.27 B |
| 09/09/2024 | $74.04 | $73.76 (-0.38%) | $75.10 | $73.30 | 390,121 | $3.30 B |
| 09/06/2024 | $75.90 | $74.12 (-2.35%) | $77.51 | $74.10 | 439,025 | $3.32 B |
| 09/05/2024 | $75.48 | $75.29 (-0.25%) | $76.24 | $74.79 | 266,333 | $3.37 B |
| 09/04/2024 | $75.54 | $75.37 (-0.23%) | $76.20 | $73.82 | 420,535 | $3.37 B |
| 09/03/2024 | $78.70 | $76.00 (-3.43%) | $79.41 | $75.92 | 327,000 | $3.40 B |
| 08/30/2024 | $78.87 | $78.78 (-0.11%) | $78.88 | $77.24 | 256,730 | $3.53 B |
| 08/29/2024 | $77.99 | $77.80 (-0.24%) | $78.44 | $76.62 | 275,925 | $3.48 B |
| 08/28/2024 | $78.35 | $77.35 (-1.28%) | $78.88 | $77.17 | 301,419 | $3.46 B |
| 08/27/2024 | $77.94 | $78.53 (0.76%) | $79.17 | $77.33 | 230,800 | $3.52 B |
| 08/26/2024 | $80.83 | $79.25 (-1.95%) | $81.06 | $79.20 | 324,836 | $3.55 B |
| 08/23/2024 | $76.03 | $79.76 (4.91%) | $80.33 | $75.87 | 451,414 | $3.57 B |
| 08/22/2024 | $74.96 | $75.27 (0.41%) | $75.72 | $74.68 | 204,933 | $3.37 B |
| 08/21/2024 | $73.58 | $74.96 (1.88%) | $75.09 | $73.39 | 256,900 | $3.36 B |
| 08/20/2024 | $73.28 | $72.92 (-0.49%) | $74.00 | $72.33 | 232,000 | $3.26 B |
| 08/19/2024 | $71.42 | $73.05 (2.28%) | $73.16 | $71.16 | 331,100 | $3.27 B |
| 08/16/2024 | $70.93 | $70.80 (-0.18%) | $72.36 | $70.56 | 284,500 | $3.17 B |
| 08/15/2024 | $70.41 | $71.03 (0.88%) | $71.42 | $69.14 | 446,100 | $3.18 B |
| 08/14/2024 | $70.50 | $69.52 (-1.39%) | $70.60 | $68.85 | 452,600 | $3.11 B |
| 08/13/2024 | $68.77 | $69.64 (1.27%) | $70.09 | $68.26 | 185,800 | $3.12 B |
| 08/12/2024 | $68.72 | $68.02 (-1.02%) | $68.74 | $67.28 | 186,000 | $3.04 B |
| 08/09/2024 | $68.25 | $68.74 (0.72%) | $68.86 | $67.57 | 382,924 | $3.08 B |
| 08/08/2024 | $68.05 | $68.00 (-0.07%) | $68.89 | $67.19 | 272,430 | $3.04 B |
| 08/07/2024 | $70.94 | $67.09 (-5.43%) | $70.94 | $66.75 | 306,900 | $3.00 B |
| 08/06/2024 | $68.89 | $70.01 (1.63%) | $71.30 | $67.71 | 357,148 | $3.13 B |
| 08/05/2024 | $65.66 | $69.19 (5.38%) | $69.85 | $65.12 | 553,638 | $3.10 B |
| 08/02/2024 | $70.69 | $71.79 (1.56%) | $72.38 | $69.58 | 640,100 | $3.21 B |
| 08/01/2024 | $78.05 | $72.88 (-6.62%) | $78.39 | $72.41 | 848,012 | $3.26 B |
| 07/31/2024 | $75.26 | $73.15 (-2.8%) | $76.12 | $72.81 | 787,600 | $3.27 B |
| 07/30/2024 | $73.68 | $74.75 (1.45%) | $75.32 | $72.96 | 471,780 | $3.35 B |
| 07/29/2024 | $74.98 | $73.34 (-2.19%) | $75.42 | $72.84 | 457,833 | $3.28 B |
| 07/26/2024 | $75.02 | $74.81 (-0.28%) | $77.22 | $73.78 | 800,400 | $3.36 B |
| 07/25/2024 | $71.30 | $72.90 (2.24%) | $74.62 | $70.46 | 321,800 | $3.28 B |
| 07/24/2024 | $73.10 | $71.09 (-2.75%) | $74.36 | $71.04 | 472,126 | $3.19 B |
| 07/23/2024 | $71.07 | $73.71 (3.71%) | $74.42 | $70.90 | 418,400 | $3.31 B |
| 07/22/2024 | $71.84 | $71.79 (-0.07%) | $72.15 | $69.58 | 373,587 | $3.23 B |
| 07/19/2024 | $69.93 | $71.35 (2.03%) | $71.66 | $69.71 | 305,588 | $3.21 B |
| 07/18/2024 | $69.87 | $70.21 (0.49%) | $73.41 | $69.39 | 421,607 | $3.16 B |
| 07/17/2024 | $69.49 | $69.04 (-0.65%) | $70.80 | $68.92 | 587,223 | $3.10 B |
| 07/16/2024 | $66.94 | $70.08 (4.69%) | $70.27 | $66.94 | 554,687 | $3.15 B |
| 07/15/2024 | $64.73 | $66.02 (1.99%) | $66.78 | $64.37 | 472,145 | $2.97 B |
| 07/12/2024 | $63.28 | $64.22 (1.49%) | $64.86 | $63.20 | 659,613 | $2.89 B |
| 07/11/2024 | $58.22 | $62.14 (6.73%) | $62.30 | $58.22 | 676,314 | $2.79 B |
| 07/10/2024 | $55.55 | $56.40 (1.53%) | $56.57 | $55.55 | 318,990 | $2.53 B |
| 07/09/2024 | $54.47 | $55.07 (1.1%) | $55.86 | $54.38 | 261,370 | $2.47 B |
| 07/08/2024 | $54.05 | $54.83 (1.44%) | $54.92 | $53.69 | 367,786 | $2.46 B |
| 07/05/2024 | $54.94 | $53.52 (-2.58%) | $55.16 | $53.40 | 298,382 | $2.41 B |
| 07/03/2024 | $54.51 | $55.18 (1.23%) | $55.81 | $54.51 | 143,681 | $2.48 B |
| 07/02/2024 | $55.25 | $54.68 (-1.03%) | $55.77 | $54.48 | 510,294 | $2.46 B |
| 07/01/2024 | $57.37 | $55.75 (-2.82%) | $57.59 | $55.56 | 372,434 | $2.51 B |