Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
65.74
-0.47 (-0.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.08 | 67.17 | 65.63 | 65.74 | 65.74 | -0.71% | 160,003 |
| Dec 4, 2025 | 67.06 | 67.29 | 66.03 | 66.21 | 66.21 | -1.65% | 241,430 |
| Dec 3, 2025 | 66.80 | 68.39 | 66.06 | 67.32 | 67.32 | 1.04% | 255,901 |
| Dec 2, 2025 | 67.07 | 67.51 | 65.52 | 66.63 | 66.63 | -0.67% | 447,969 |
| Dec 1, 2025 | 66.49 | 68.06 | 66.49 | 67.08 | 67.08 | -1.18% | 232,120 |
| Nov 28, 2025 | 68.25 | 68.54 | 67.56 | 67.88 | 67.88 | -0.54% | 97,603 |
| Nov 26, 2025 | 67.35 | 68.95 | 67.35 | 68.25 | 68.25 | 0.44% | 266,958 |
| Nov 25, 2025 | 65.77 | 68.23 | 65.37 | 67.95 | 67.95 | 4.99% | 294,124 |
| Nov 24, 2025 | 65.15 | 65.73 | 63.72 | 64.72 | 64.72 | -0.84% | 250,767 |
| Nov 21, 2025 | 62.77 | 66.07 | 62.77 | 65.27 | 65.27 | 5.31% | 320,753 |
| Nov 20, 2025 | 62.06 | 63.17 | 61.40 | 61.98 | 61.98 | - | 238,973 |
| Nov 19, 2025 | 62.13 | 62.34 | 61.56 | 61.98 | 61.98 | 0.34% | 179,505 |
| Nov 18, 2025 | 61.09 | 62.06 | 60.44 | 61.77 | 61.77 | 0.28% | 199,019 |
| Nov 17, 2025 | 63.19 | 63.42 | 61.42 | 61.60 | 61.60 | -3.08% | 242,111 |
| Nov 14, 2025 | 63.70 | 64.47 | 62.82 | 63.56 | 63.56 | -0.22% | 154,203 |
| Nov 13, 2025 | 64.08 | 65.12 | 63.63 | 63.70 | 63.70 | -1.59% | 197,125 |
| Nov 12, 2025 | 64.25 | 65.80 | 64.25 | 64.73 | 64.73 | 0.48% | 251,052 |
| Nov 11, 2025 | 63.76 | 64.77 | 63.16 | 64.42 | 64.42 | 2.14% | 183,075 |
| Nov 10, 2025 | 63.06 | 63.39 | 62.16 | 63.07 | 63.07 | 0.57% | 188,219 |
| Nov 7, 2025 | 62.44 | 63.22 | 61.84 | 62.71 | 62.71 | 0.74% | 127,845 |
| Nov 6, 2025 | 63.22 | 64.01 | 62.21 | 62.25 | 62.25 | -1.32% | 179,920 |
| Nov 5, 2025 | 63.35 | 64.37 | 62.76 | 63.08 | 63.08 | -0.49% | 217,813 |
| Nov 4, 2025 | 62.57 | 63.86 | 62.44 | 63.39 | 63.39 | 1.25% | 181,823 |
| Nov 3, 2025 | 64.07 | 64.50 | 62.20 | 62.61 | 62.61 | -3.29% | 344,519 |
| Oct 31, 2025 | 65.37 | 65.50 | 64.36 | 64.74 | 64.74 | -2.01% | 322,092 |
| Oct 30, 2025 | 68.00 | 69.73 | 65.08 | 66.07 | 66.07 | 2.55% | 333,091 |
| Oct 29, 2025 | 66.09 | 67.00 | 63.73 | 64.43 | 64.43 | -3.59% | 296,801 |
| Oct 28, 2025 | 65.84 | 67.86 | 64.62 | 66.83 | 66.83 | -1.26% | 219,696 |
| Oct 27, 2025 | 68.04 | 68.82 | 67.24 | 67.68 | 67.68 | -0.53% | 259,131 |
| Oct 24, 2025 | 69.32 | 69.38 | 68.01 | 68.04 | 68.04 | -0.60% | 141,139 |
| Oct 23, 2025 | 68.08 | 68.50 | 67.17 | 68.45 | 68.45 | 1.06% | 148,286 |
| Oct 22, 2025 | 68.59 | 68.59 | 67.30 | 67.73 | 67.73 | -1.38% | 181,238 |
| Oct 21, 2025 | 66.85 | 69.00 | 66.46 | 68.68 | 68.68 | 1.63% | 193,439 |
| Oct 20, 2025 | 67.71 | 68.16 | 67.00 | 67.58 | 67.58 | 0.48% | 107,078 |
| Oct 17, 2025 | 66.69 | 67.69 | 66.45 | 67.26 | 67.26 | 0.39% | 137,515 |
| Oct 16, 2025 | 67.45 | 67.57 | 66.15 | 67.00 | 67.00 | -0.36% | 168,963 |
| Oct 15, 2025 | 66.33 | 67.29 | 65.74 | 67.24 | 67.24 | 0.98% | 263,968 |
| Oct 14, 2025 | 62.24 | 66.82 | 62.00 | 66.59 | 66.59 | 5.97% | 315,543 |
| Oct 13, 2025 | 63.36 | 63.53 | 62.38 | 62.84 | 62.84 | -0.49% | 270,650 |
| Oct 10, 2025 | 64.67 | 65.40 | 62.80 | 63.15 | 63.15 | -1.60% | 390,315 |
| Oct 9, 2025 | 67.30 | 67.93 | 63.40 | 64.18 | 64.18 | -6.82% | 624,772 |
| Oct 8, 2025 | 70.40 | 70.66 | 68.87 | 68.88 | 68.88 | -1.87% | 286,960 |
| Oct 7, 2025 | 73.17 | 73.74 | 69.98 | 70.19 | 70.19 | -5.54% | 256,496 |
| Oct 6, 2025 | 77.41 | 77.51 | 74.00 | 74.31 | 74.31 | -3.96% | 252,172 |
| Oct 3, 2025 | 76.55 | 77.93 | 76.55 | 77.37 | 77.37 | 1.38% | 273,140 |
| Oct 2, 2025 | 76.02 | 76.72 | 75.12 | 76.32 | 76.32 | 0.08% | 227,614 |
| Oct 1, 2025 | 72.86 | 76.38 | 72.86 | 76.26 | 76.26 | 3.25% | 334,860 |
| Sep 30, 2025 | 73.31 | 74.09 | 72.80 | 73.86 | 73.86 | 0.63% | 239,022 |
| Sep 29, 2025 | 72.36 | 73.45 | 72.22 | 73.40 | 73.40 | 1.59% | 238,270 |
| Sep 26, 2025 | 70.75 | 72.54 | 70.60 | 72.25 | 72.25 | 2.47% | 252,862 |