Green Brick Partners, Inc. (GRBK) Charts

$60.18

$0.7 (1.17%)
Last update: 04:00 PM EST
Day's range
$59.03
Day's range
$60.33

5 DAY PERFORMANCE

-0.98%

1 MONTH PERFORMANCE

-4.56%

3 MONTH PERFORMANCE

+3.71%

6 MONTH PERFORMANCE

-6.18%

YEAR-TO-DATE PERFORMANCE

+6.52%

1 YEAR PERFORMANCE

+5.29%

Green Brick Partners, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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