5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
+10.01%
6 MONTH PERFORMANCE
+12.84%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
-2.55%
Green Brick Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2025 | $65.73 | $65.37 (-0.55%) | $66.15 | $65.23 | 216.21 K | $2.86 B |
| 08/05/2025 | $65.22 | $65.72 (0.77%) | $66.92 | $64.85 | 385.15 K | $2.88 B |
| 08/04/2025 | $64.08 | $64.45 (0.58%) | $64.97 | $63.67 | 313.54 K | $2.82 B |
| 08/01/2025 | $62.42 | $63.74 (2.11%) | $64.40 | $62.03 | 483.15 K | $2.79 B |
| 07/31/2025 | $62.26 | $61.94 (-0.51%) | $62.85 | $60.77 | 512.50 K | $2.71 B |
| 07/30/2025 | $65.89 | $63.76 (-3.23%) | $66.03 | $63.57 | 322.93 K | $2.79 B |
| 07/29/2025 | $67.18 | $65.82 (-2.02%) | $67.31 | $65.27 | 314.90 K | $2.88 B |
| 07/28/2025 | $66.02 | $66.80 (1.18%) | $66.87 | $65.38 | 245.53 K | $2.92 B |
| 07/25/2025 | $66.02 | $66.15 (0.2%) | $66.17 | $64.80 | 191.52 K | $2.94 B |
| 07/24/2025 | $66.33 | $65.47 (-1.3%) | $66.33 | $64.89 | 231.80 K | $2.91 B |
| 07/23/2025 | $67.61 | $66.98 (-0.93%) | $67.61 | $66.14 | 207.10 K | $2.98 B |
| 07/22/2025 | $64.85 | $67.21 (3.64%) | $67.86 | $64.37 | 365.00 K | $2.99 B |
| 07/21/2025 | $64.12 | $63.14 (-1.53%) | $64.82 | $62.95 | 188.70 K | $2.81 B |
| 07/18/2025 | $64.89 | $63.55 (-2.07%) | $64.97 | $63.09 | 194.10 K | $2.82 B |
| 07/17/2025 | $64.74 | $64.86 (0.19%) | $65.69 | $64.56 | 191.85 K | $2.88 B |
| 07/16/2025 | $63.94 | $64.74 (1.25%) | $65.41 | $63.38 | 207.95 K | $2.88 B |
| 07/15/2025 | $67.00 | $63.76 (-4.84%) | $67.70 | $63.66 | 222.24 K | $2.83 B |
| 07/14/2025 | $66.30 | $66.60 (0.45%) | $66.92 | $65.38 | 198.21 K | $2.96 B |
| 07/11/2025 | $65.90 | $66.81 (1.38%) | $67.36 | $65.59 | 253.34 K | $2.97 B |
| 07/10/2025 | $66.38 | $67.15 (1.16%) | $68.17 | $65.88 | 255.50 K | $2.98 B |
| 07/09/2025 | $63.81 | $66.40 (4.06%) | $66.61 | $63.30 | 271.39 K | $2.95 B |
| 07/08/2025 | $63.38 | $63.62 (0.38%) | $64.57 | $62.93 | 262.90 K | $2.83 B |
| 07/07/2025 | $64.46 | $63.41 (-1.63%) | $64.98 | $63.05 | 222.50 K | $2.82 B |
| 07/03/2025 | $65.91 | $64.85 (-1.61%) | $65.91 | $64.56 | 119.10 K | $2.88 B |
| 07/02/2025 | $65.27 | $65.87 (0.92%) | $66.07 | $64.65 | 286.04 K | $2.93 B |
| 07/01/2025 | $62.26 | $65.24 (4.79%) | $67.19 | $62.26 | 378.35 K | $2.90 B |
| 06/30/2025 | $63.41 | $62.88 (-0.84%) | $63.69 | $61.95 | 365.22 K | $2.79 B |
| 06/27/2025 | $63.07 | $63.33 (0.41%) | $64.26 | $62.76 | 351.30 K | $2.81 B |
| 06/26/2025 | $62.54 | $62.87 (0.53%) | $62.88 | $61.60 | 146.18 K | $2.79 B |
| 06/25/2025 | $63.86 | $62.34 (-2.38%) | $64.76 | $62.00 | 208.08 K | $2.77 B |
| 06/24/2025 | $64.24 | $64.34 (0.16%) | $65.27 | $62.99 | 259.16 K | $2.86 B |
| 06/23/2025 | $60.50 | $63.71 (5.31%) | $63.75 | $60.16 | 208.00 K | $2.83 B |
| 06/20/2025 | $59.92 | $60.73 (1.35%) | $61.03 | $59.84 | 383.71 K | $2.70 B |
| 06/18/2025 | $59.06 | $59.59 (0.9%) | $60.33 | $58.80 | 175.42 K | $2.65 B |
| 06/17/2025 | $60.38 | $59.06 (-2.19%) | $61.37 | $58.71 | 224.35 K | $2.62 B |
| 06/16/2025 | $59.99 | $60.16 (0.28%) | $60.34 | $59.03 | 210.70 K | $2.67 B |
| 06/13/2025 | $60.35 | $59.48 (-1.44%) | $61.33 | $59.02 | 303.68 K | $2.64 B |
| 06/12/2025 | $60.24 | $61.16 (1.53%) | $61.59 | $60.11 | 195.23 K | $2.72 B |
| 06/11/2025 | $62.68 | $60.77 (-3.05%) | $63.32 | $60.66 | 309.21 K | $2.70 B |
| 06/10/2025 | $60.35 | $62.30 (3.23%) | $62.37 | $59.92 | 286.10 K | $2.77 B |
| 06/09/2025 | $59.51 | $59.60 (0.15%) | $60.15 | $58.65 | 182.80 K | $2.65 B |
| 06/06/2025 | $60.23 | $58.85 (-2.29%) | $60.35 | $58.72 | 205.31 K | $2.62 B |
| 06/05/2025 | $59.37 | $59.68 (0.52%) | $60.31 | $58.91 | 217.60 K | $2.65 B |
| 06/04/2025 | $58.56 | $59.58 (1.74%) | $59.98 | $58.56 | 197.70 K | $2.65 B |
| 06/03/2025 | $57.60 | $58.51 (1.58%) | $58.63 | $56.88 | 309.23 K | $2.60 B |
| 06/02/2025 | $58.09 | $57.82 (-0.46%) | $58.13 | $56.85 | 249.71 K | $2.57 B |
| 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 |
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.
