-
5 DAY PERFORMANCE
-2.39% -
1 MONTH PERFORMANCE
-18.40% -
3 MONTH PERFORMANCE
-3.69% -
6 MONTH PERFORMANCE
+18.74% -
YEAR-TO-DATE PERFORMANCE
+31.29% -
1 YEAR PERFORMANCE
+43.89%
Green Brick Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $69.47 | $68.19 (-1.84%) | $69.86 | $68.10 | 277,002 | $3.03 B |
| 11/15/2024 | $69.82 | $69.45 (-0.53%) | $70.04 | $69.00 | 232,638 | $3.09 B |
| 11/14/2024 | $70.46 | $69.95 (-0.72%) | $71.23 | $69.66 | 313,656 | $3.11 B |
| 11/13/2024 | $70.49 | $69.86 (-0.89%) | $71.12 | $69.73 | 394,912 | $3.11 B |
| 11/12/2024 | $71.52 | $69.16 (-3.3%) | $71.68 | $69.08 | 378,400 | $3.07 B |
| 11/11/2024 | $73.55 | $72.27 (-1.74%) | $73.92 | $72.23 | 258,800 | $3.21 B |
| 11/08/2024 | $71.44 | $72.91 (2.06%) | $73.28 | $71.28 | 308,001 | $3.24 B |
| 11/07/2024 | $71.89 | $71.18 (-0.99%) | $73.14 | $70.84 | 424,417 | $3.16 B |
| 11/06/2024 | $73.20 | $71.73 (-2.01%) | $73.20 | $69.61 | 498,300 | $3.19 B |
| 11/05/2024 | $70.11 | $72.39 (3.25%) | $72.40 | $69.77 | 313,200 | $3.22 B |
| 11/04/2024 | $68.25 | $70.09 (2.7%) | $71.39 | $68.25 | 496,014 | $3.12 B |
| 11/01/2024 | $69.74 | $68.51 (-1.76%) | $70.59 | $66.67 | 710,863 | $3.05 B |
| 10/31/2024 | $70.00 | $69.01 (-1.41%) | $72.35 | $67.21 | 979,800 | $3.07 B |
| 10/30/2024 | $75.00 | $76.15 (1.53%) | $77.32 | $74.85 | 367,038 | $3.39 B |
| 10/29/2024 | $72.03 | $75.48 (4.79%) | $75.93 | $71.00 | 462,500 | $3.36 B |
| 10/28/2024 | $76.05 | $76.61 (0.74%) | $77.13 | $76.05 | 267,733 | $3.41 B |
| 10/25/2024 | $76.28 | $74.96 (-1.73%) | $76.71 | $74.93 | 340,100 | $3.36 B |
| 10/24/2024 | $76.63 | $75.77 (-1.12%) | $77.65 | $75.62 | 350,316 | $3.39 B |
| 10/23/2024 | $75.61 | $76.15 (0.71%) | $76.85 | $75.20 | 253,200 | $3.41 B |
| 10/22/2024 | $78.75 | $76.09 (-3.38%) | $78.88 | $76.07 | 359,721 | $3.41 B |
| 10/21/2024 | $83.56 | $79.56 (-4.79%) | $83.56 | $79.37 | 391,800 | $3.56 B |
| 10/18/2024 | $82.59 | $83.57 (1.19%) | $84.19 | $81.90 | 302,602 | $3.74 B |
| 10/17/2024 | $83.85 | $82.02 (-2.18%) | $84.22 | $81.86 | 354,135 | $3.67 B |
| 10/16/2024 | $82.74 | $83.77 (1.24%) | $84.66 | $82.42 | 357,647 | $3.75 B |
| 10/15/2024 | $82.00 | $81.58 (-0.51%) | $83.16 | $81.50 | 290,065 | $3.65 B |
| 10/14/2024 | $79.76 | $81.50 (2.18%) | $81.72 | $79.72 | 303,900 | $3.65 B |
| 10/11/2024 | $77.01 | $79.39 (3.09%) | $79.45 | $77.01 | 438,600 | $3.55 B |
| 10/10/2024 | $76.73 | $76.92 (0.25%) | $77.48 | $76.00 | 242,033 | $3.44 B |
| 10/09/2024 | $78.87 | $77.94 (-1.18%) | $79.15 | $77.87 | 235,334 | $3.49 B |
| 10/08/2024 | $78.68 | $78.87 (0.24%) | $79.89 | $77.99 | 206,300 | $3.53 B |
| 10/07/2024 | $78.53 | $78.48 (-0.06%) | $78.87 | $77.29 | 231,711 | $3.51 B |
| 10/04/2024 | $81.96 | $79.36 (-3.17%) | $82.68 | $78.65 | 280,817 | $3.55 B |
| 10/03/2024 | $81.19 | $81.20 (0.01%) | $82.29 | $80.38 | 195,723 | $3.63 B |
| 10/02/2024 | $82.23 | $81.57 (-0.8%) | $82.82 | $80.78 | 191,425 | $3.65 B |
| 10/01/2024 | $83.68 | $82.86 (-0.98%) | $84.04 | $81.81 | 253,965 | $3.71 B |
| 09/30/2024 | $82.46 | $83.52 (1.29%) | $83.62 | $82.01 | 252,600 | $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 |