Green Brick Partners, Inc. (GRBK) Charts

$59.50

north_east
$0.07 (0.12%)
Day's range
$59.13
Day's range
$60.39

5 DAY PERFORMANCE

+3.50%

1 MONTH PERFORMANCE

-2.78%

3 MONTH PERFORMANCE

+5.42%

6 MONTH PERFORMANCE

-28.32%

YEAR-TO-DATE PERFORMANCE

+5.33%

1 YEAR PERFORMANCE

-0.45%

Green Brick Partners, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/26/2025 $59.63 $59.53 (-0.17%) $60.48 $59.13 178,003 $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
01/17/2025 $61.00 $59.84 (-1.9%) $61.49 $59.18 368,700 $2.66 B
01/16/2025 $59.54 $59.91 (0.62%) $60.10 $58.83 204,333 $2.66 B
01/15/2025 $60.89 $59.69 (-1.97%) $61.19 $59.10 219,126 $2.65 B
01/14/2025 $57.50 $58.21 (1.23%) $58.23 $56.63 226,134 $2.59 B
01/13/2025 $54.23 $55.99 (3.25%) $56.02 $54.19 273,692 $2.49 B
01/10/2025 $54.42 $54.49 (0.13%) $55.40 $54.28 324,700 $2.42 B
01/08/2025 $54.13 $55.47 (2.48%) $55.69 $53.87 284,700 $2.47 B
01/07/2025 $55.40 $54.56 (-1.52%) $56.14 $54.29 327,401 $2.43 B
01/06/2025 $56.14 $55.70 (-0.78%) $57.18 $55.65 257,400 $2.48 B
01/03/2025 $56.05 $55.90 (-0.27%) $56.14 $55.21 244,400 $2.49 B
01/02/2025 $57.25 $55.39 (-3.25%) $57.64 $55.00 257,219 $2.46 B
12/31/2024 $56.45 $56.49 (0.07%) $56.82 $56.01 450,002 $2.51 B
12/30/2024 $56.44 $56.10 (-0.6%) $56.60 $55.36 282,148 $2.49 B
12/27/2024 $57.04 $56.44 (-1.05%) $57.69 $56.24 315,600 $2.51 B