5 DAY PERFORMANCE
-0.04%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
-6.82%
6 MONTH PERFORMANCE
-33.28%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
+7.29%
Green Brick Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $54.88 | $55.74 (1.57%) | $56.92 | $54.88 | 294,572 | $2.48 B |
| 04/16/2025 | $56.56 | $54.93 (-2.88%) | $57.37 | $54.21 | 247,400 | $2.44 B |
| 04/15/2025 | $56.53 | $56.66 (0.23%) | $57.76 | $56.41 | 262,254 | $2.52 B |
| 04/14/2025 | $56.73 | $56.82 (0.16%) | $57.22 | $55.40 | 318,200 | $2.53 B |
| 04/11/2025 | $55.09 | $55.78 (1.25%) | $55.80 | $53.18 | 353,503 | $2.48 B |
| 04/10/2025 | $54.90 | $55.04 (0.26%) | $56.67 | $53.36 | 361,235 | $2.45 B |
| 04/09/2025 | $52.51 | $56.38 (7.37%) | $57.46 | $50.57 | 639,112 | $2.51 B |
| 04/08/2025 | $57.45 | $53.49 (-6.89%) | $57.74 | $52.82 | 409,433 | $2.38 B |
| 04/07/2025 | $55.44 | $55.75 (0.56%) | $58.75 | $55.02 | 576,900 | $2.48 B |
| 04/04/2025 | $54.27 | $57.83 (6.56%) | $58.78 | $53.40 | 553,900 | $2.57 B |
| 04/03/2025 | $57.22 | $55.89 (-2.32%) | $57.25 | $55.27 | 384,701 | $2.49 B |
| 04/02/2025 | $58.05 | $59.66 (2.77%) | $59.74 | $58.05 | 172,992 | $2.65 B |
| 04/01/2025 | $58.42 | $58.73 (0.53%) | $59.36 | $57.81 | 188,800 | $2.61 B |
| 03/31/2025 | $57.49 | $58.31 (1.43%) | $58.82 | $56.80 | 265,100 | $2.59 B |
| 03/28/2025 | $59.52 | $57.73 (-3.01%) | $59.52 | $57.39 | 205,432 | $2.57 B |
| 03/27/2025 | $59.53 | $59.50 (-0.05%) | $60.50 | $59.01 | 176,107 | $2.65 B |
| 03/26/2025 | $59.63 | $59.53 (-0.17%) | $60.48 | $59.13 | 178,004 | $2.65 B |
| 03/25/2025 | $58.75 | $59.43 (1.16%) | $60.20 | $57.80 | 299,138 | $2.64 B |
| 03/24/2025 | $58.16 | $59.53 (2.36%) | $59.88 | $58.16 | 225,600 | $2.65 B |
| 03/21/2025 | $57.06 | $57.49 (0.75%) | $58.02 | $56.39 | 848,863 | $2.56 B |
| 03/20/2025 | $58.36 | $58.63 (0.46%) | $60.05 | $58.36 | 303,132 | $2.61 B |
| 03/19/2025 | $57.90 | $59.29 (2.4%) | $59.73 | $57.90 | 216,900 | $2.64 B |
| 03/18/2025 | $57.95 | $57.97 (0.03%) | $58.26 | $57.47 | 224,100 | $2.58 B |
| 03/17/2025 | $57.78 | $58.05 (0.47%) | $58.38 | $57.41 | 266,835 | $2.58 B |
| 03/14/2025 | $58.05 | $58.02 (-0.05%) | $58.50 | $57.01 | 261,400 | $2.58 B |
| 03/13/2025 | $59.54 | $57.30 (-3.76%) | $59.94 | $57.14 | 251,900 | $2.55 B |
| 03/12/2025 | $60.67 | $59.41 (-2.08%) | $60.67 | $59.14 | 316,211 | $2.64 B |
| 03/11/2025 | $61.35 | $60.44 (-1.48%) | $61.65 | $59.95 | 321,200 | $2.69 B |
| 03/10/2025 | $61.71 | $61.22 (-0.79%) | $63.70 | $61.22 | 396,020 | $2.72 B |
| 03/07/2025 | $62.15 | $61.90 (-0.4%) | $62.49 | $60.82 | 364,448 | $2.75 B |
| 03/06/2025 | $60.51 | $62.15 (2.71%) | $62.72 | $60.25 | 363,427 | $2.77 B |
| 03/05/2025 | $59.28 | $60.51 (2.07%) | $60.54 | $59.17 | 308,500 | $2.69 B |
| 03/04/2025 | $58.05 | $59.23 (2.03%) | $60.23 | $57.80 | 539,846 | $2.64 B |
| 03/03/2025 | $60.01 | $58.61 (-2.33%) | $60.45 | $58.49 | 471,398 | $2.61 B |
| 02/28/2025 | $60.95 | $59.73 (-2%) | $61.22 | $58.45 | 743,337 | $2.66 B |
| 02/27/2025 | $63.72 | $61.20 (-3.95%) | $65.13 | $61.09 | 914,122 | $2.72 B |
| 02/26/2025 | $59.50 | $57.84 (-2.79%) | $59.97 | $57.72 | 465,400 | $2.57 B |
| 02/25/2025 | $57.21 | $59.85 (4.61%) | $60.10 | $56.91 | 416,694 | $2.66 B |
| 02/24/2025 | $57.95 | $56.61 (-2.31%) | $57.95 | $56.52 | 351,800 | $2.52 B |
| 02/21/2025 | $60.64 | $57.76 (-4.75%) | $60.64 | $57.46 | 328,000 | $2.57 B |
| 02/20/2025 | $58.98 | $59.42 (0.75%) | $60.05 | $58.68 | 241,935 | $2.64 B |
| 02/19/2025 | $58.58 | $59.10 (0.89%) | $59.81 | $58.19 | 248,123 | $2.63 B |
| 02/18/2025 | $60.50 | $60.10 (-0.66%) | $60.50 | $59.12 | 237,302 | $2.67 B |
| 02/14/2025 | $60.96 | $60.78 (-0.3%) | $61.82 | $60.28 | 175,441 | $2.70 B |
| 02/13/2025 | $60.12 | $60.35 (0.38%) | $60.51 | $59.55 | 160,700 | $2.68 B |
| 02/12/2025 | $58.34 | $59.27 (1.59%) | $59.38 | $57.45 | 258,606 | $2.63 B |
| 02/11/2025 | $59.00 | $59.90 (1.53%) | $59.97 | $59.00 | 170,400 | $2.66 B |
| 02/10/2025 | $58.47 | $59.05 (0.99%) | $59.08 | $58.29 | 235,605 | $2.63 B |
| 02/07/2025 | $59.75 | $57.94 (-3.03%) | $59.95 | $57.44 | 327,214 | $2.58 B |
| 02/06/2025 | $59.63 | $59.88 (0.42%) | $60.45 | $59.27 | 330,600 | $2.66 B |
| 02/05/2025 | $60.10 | $59.66 (-0.73%) | $60.16 | $59.15 | 238,026 | $2.65 B |
| 02/04/2025 | $58.08 | $59.19 (1.91%) | $59.50 | $58.01 | 260,800 | $2.63 B |
| 02/03/2025 | $59.01 | $58.41 (-1.02%) | $59.32 | $57.76 | 311,600 | $2.60 B |
| 01/31/2025 | $61.83 | $60.47 (-2.2%) | $62.51 | $60.23 | 338,731 | $2.69 B |
| 01/30/2025 | $61.05 | $62.33 (2.1%) | $62.93 | $60.70 | 255,400 | $2.77 B |
| 01/29/2025 | $61.34 | $60.38 (-1.57%) | $61.89 | $59.81 | 233,235 | $2.68 B |
| 01/28/2025 | $62.42 | $61.54 (-1.41%) | $62.42 | $61.48 | 226,000 | $2.74 B |
| 01/27/2025 | $60.94 | $62.74 (2.95%) | $63.78 | $60.94 | 300,215 | $2.79 B |
| 01/24/2025 | $61.36 | $60.77 (-0.96%) | $61.36 | $60.25 | 231,227 | $2.70 B |
| 01/23/2025 | $61.25 | $61.38 (0.21%) | $61.73 | $60.13 | 278,562 | $2.73 B |
| 01/22/2025 | $60.03 | $61.42 (2.32%) | $61.63 | $59.80 | 439,188 | $2.73 B |
| 01/21/2025 | $60.95 | $60.03 (-1.51%) | $61.10 | $59.66 | 430,348 | $2.67 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.
