Green Brick Partners, Inc. (GRBK) Charts

$67.31

$1.87 (-2.7%)
Last update: 04:00 PM EST
Day's range
$67.17
Day's range
$69.73

5 DAY PERFORMANCE

-2.77%

1 MONTH PERFORMANCE

+6.60%

3 MONTH PERFORMANCE

+13.32%

6 MONTH PERFORMANCE

+16.53%

YEAR-TO-DATE PERFORMANCE

+19.15%

1 YEAR PERFORMANCE

-10.21%

Green Brick Partners, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/20/2025 $68.99 $67.35 (-2.38%) $69.73 $67.17 223.52 K $2.95 B
08/19/2025 $69.59 $69.18 (-0.59%) $70.45 $68.94 198.05 K $3.03 B
08/18/2025 $69.45 $68.81 (-0.92%) $69.75 $68.56 172.22 K $3.01 B
08/15/2025 $71.13 $69.23 (-2.67%) $71.49 $68.80 279.15 K $3.03 B
08/14/2025 $69.48 $70.34 (1.24%) $70.37 $69.02 297.18 K $3.08 B
08/13/2025 $67.74 $70.96 (4.75%) $71.58 $67.54 356.11 K $3.11 B
08/12/2025 $65.64 $67.13 (2.27%) $67.40 $64.72 266.31 K $2.94 B
08/11/2025 $65.17 $64.94 (-0.35%) $65.75 $63.46 248.44 K $2.84 B
08/08/2025 $64.50 $65.20 (1.09%) $65.47 $64.45 196.00 K $2.85 B
08/07/2025 $66.18 $64.48 (-2.57%) $66.60 $64.29 223.02 K $2.82 B
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