Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
62.31
+2.26 (3.76%)
May 12, 2025, 1:40 PM - Market open
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 62.97 | 63.80 | 61.43 | 62.03 | - | 3.30% | 111,861 |
| May 9, 2025 | 60.70 | 61.09 | 59.68 | 60.05 | 60.05 | -0.96% | 181,146 |
| May 8, 2025 | 60.00 | 61.26 | 59.62 | 60.63 | 60.63 | 2.02% | 206,423 |
| May 7, 2025 | 59.51 | 60.17 | 59.01 | 59.43 | 59.43 | 0.95% | 285,335 |
| May 6, 2025 | 59.48 | 60.30 | 58.58 | 58.87 | 58.87 | -1.13% | 288,558 |
| May 5, 2025 | 59.99 | 60.19 | 58.99 | 59.54 | 59.54 | -1.11% | 283,155 |
| May 2, 2025 | 59.10 | 60.80 | 59.10 | 60.21 | 60.21 | 3.24% | 377,093 |
| May 1, 2025 | 57.74 | 59.66 | 56.64 | 58.32 | 58.32 | -1.14% | 458,491 |
| Apr 30, 2025 | 57.91 | 59.02 | 56.85 | 58.99 | 58.99 | 1.32% | 307,755 |
| Apr 29, 2025 | 57.63 | 58.42 | 56.59 | 58.22 | 58.22 | 0.40% | 323,901 |
| Apr 28, 2025 | 57.45 | 58.13 | 56.82 | 57.99 | 57.99 | 0.78% | 295,684 |
| Apr 25, 2025 | 57.41 | 57.56 | 56.68 | 57.54 | 57.54 | -0.74% | 180,952 |
| Apr 24, 2025 | 57.60 | 58.15 | 56.51 | 57.97 | 57.97 | 0.99% | 251,250 |
| Apr 23, 2025 | 59.13 | 59.88 | 57.35 | 57.40 | 57.40 | 0.40% | 242,719 |
| Apr 22, 2025 | 55.64 | 57.27 | 55.32 | 57.17 | 57.17 | 4.78% | 340,491 |
| Apr 21, 2025 | 55.22 | 55.35 | 53.84 | 54.56 | 54.56 | -2.12% | 226,563 |
| Apr 17, 2025 | 54.88 | 56.92 | 54.88 | 55.74 | 55.74 | 1.47% | 294,572 |
| Apr 16, 2025 | 56.56 | 57.37 | 54.21 | 54.93 | 54.93 | -3.05% | 247,388 |
| Apr 15, 2025 | 56.53 | 57.76 | 56.41 | 56.66 | 56.66 | -0.28% | 262,254 |
| Apr 14, 2025 | 56.73 | 57.22 | 55.40 | 56.82 | 56.82 | 1.86% | 318,175 |
| Apr 11, 2025 | 55.09 | 55.80 | 53.18 | 55.78 | 55.78 | 1.34% | 353,503 |
| Apr 10, 2025 | 54.90 | 56.67 | 53.36 | 55.04 | 55.04 | -2.38% | 361,235 |
| Apr 9, 2025 | 52.51 | 57.46 | 50.57 | 56.38 | 56.38 | 5.40% | 639,112 |
| Apr 8, 2025 | 57.45 | 57.74 | 52.82 | 53.49 | 53.49 | -4.05% | 409,433 |
| Apr 7, 2025 | 55.44 | 58.75 | 55.02 | 55.75 | 55.75 | -3.60% | 576,895 |
| Apr 4, 2025 | 54.27 | 58.78 | 53.40 | 57.83 | 57.83 | 3.47% | 553,893 |
| Apr 3, 2025 | 57.22 | 57.25 | 55.27 | 55.89 | 55.89 | -6.32% | 384,701 |
| Apr 2, 2025 | 58.05 | 59.74 | 58.05 | 59.66 | 59.66 | 1.58% | 172,992 |
| Apr 1, 2025 | 58.42 | 59.36 | 57.81 | 58.73 | 58.73 | 0.72% | 188,776 |
| Mar 31, 2025 | 57.49 | 58.82 | 56.80 | 58.31 | 58.31 | 1.00% | 265,068 |
| Mar 28, 2025 | 59.52 | 59.52 | 57.39 | 57.73 | 57.73 | -2.97% | 205,432 |
| Mar 27, 2025 | 59.53 | 60.50 | 59.01 | 59.50 | 59.50 | -0.05% | 176,107 |
| Mar 26, 2025 | 59.63 | 60.48 | 59.13 | 59.53 | 59.53 | 0.17% | 178,004 |
| Mar 25, 2025 | 58.75 | 60.20 | 57.80 | 59.43 | 59.43 | -0.17% | 299,138 |
| Mar 24, 2025 | 58.16 | 59.88 | 58.16 | 59.53 | 59.53 | 3.55% | 225,575 |
| Mar 21, 2025 | 57.06 | 58.02 | 56.39 | 57.49 | 57.49 | -1.94% | 848,863 |
| Mar 20, 2025 | 58.36 | 60.05 | 58.36 | 58.63 | 58.63 | -1.11% | 303,132 |
| Mar 19, 2025 | 57.90 | 59.73 | 57.90 | 59.29 | 59.29 | 2.28% | 216,892 |
| Mar 18, 2025 | 57.95 | 58.26 | 57.47 | 57.97 | 57.97 | -0.14% | 224,080 |
| Mar 17, 2025 | 57.78 | 58.38 | 57.41 | 58.05 | 58.05 | 0.05% | 266,835 |
| Mar 14, 2025 | 58.05 | 58.50 | 57.01 | 58.02 | 58.02 | 1.26% | 261,370 |
| Mar 13, 2025 | 59.54 | 59.94 | 57.14 | 57.30 | 57.30 | -3.55% | 251,864 |
| Mar 12, 2025 | 60.67 | 60.67 | 59.14 | 59.41 | 59.41 | -1.70% | 316,211 |
| Mar 11, 2025 | 61.35 | 61.65 | 59.95 | 60.44 | 60.44 | -1.27% | 321,196 |
| Mar 10, 2025 | 61.71 | 63.70 | 61.22 | 61.22 | 61.22 | -1.10% | 395,737 |
| Mar 7, 2025 | 62.15 | 62.49 | 60.82 | 61.90 | 61.90 | -0.40% | 364,448 |
| Mar 6, 2025 | 60.51 | 62.72 | 60.25 | 62.15 | 62.15 | 2.71% | 363,427 |
| Mar 5, 2025 | 59.28 | 60.54 | 59.17 | 60.51 | 60.51 | 2.16% | 308,477 |
| Mar 4, 2025 | 58.05 | 60.23 | 57.80 | 59.23 | 59.23 | 1.06% | 539,846 |
| Mar 3, 2025 | 60.01 | 60.45 | 58.49 | 58.61 | 58.61 | -1.88% | 471,398 |