NYSE : GRBK
Green Brick Partners, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 60.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.58B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Green Brick Partners, Inc. (GRBK) closed at 63.73 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 61.71 | 63.89 | 61.59 | 63.73 | 468,931 | +4.72% |
| 2026-10-30 | 63.22 | 63.95 | 60.69 | 60.86 | 404,378 | -2.67% |
| 2026-10-29 | 61.72 | 64.16 | 61.72 | 62.53 | 378,669 | -0.62% |
| 2026-10-28 | 63.84 | 64.57 | 61.89 | 62.92 | 424,765 | -1.81% |
| 2026-10-27 | 64.36 | 64.36 | 63.31 | 64.08 | 275,040 | -0.06% |
| 2026-10-26 | 64.66 | 65.32 | 64.11 | 64.12 | 273,957 | -0.47% |
| 2026-10-23 | 64.06 | 64.7 | 63.555 | 64.42 | 266,804 | -0.80% |
| 2026-10-22 | 60.6 | 65.075 | 60.46 | 64.94 | 450,565 | +7.02% |
| 2026-10-21 | 62.16 | 62.25 | 60.51 | 60.68 | 228,831 | -2.11% |
| 2026-10-20 | 61.24 | 62.32 | 61.06 | 61.99 | 247,550 | +2.55% |
| 2026-10-19 | 61.58 | 61.69 | 60.27 | 60.45 | 268,060 | -1.18% |
| 2026-10-16 | 62 | 63.045 | 60.88 | 61.17 | 293,100 | -1.31% |
| 2026-10-15 | 61.54 | 62.8 | 61 | 61.98 | 398,571 | +3.09% |
| 2026-10-14 | 60.63 | 60.974 | 59.12 | 60.12 | 497,023 | -2.58% |
| 2026-10-13 | 62.53 | 63.065 | 61.68 | 61.71 | 271,132 | -0.19% |
| 2026-10-12 | 62.76 | 62.95 | 61.7 | 61.83 | 332,412 | -1.64% |
| 2026-10-09 | 63.27 | 63.46 | 62.5 | 62.86 | 344,442 | -1.23% |
| 2026-10-08 | 63.62 | 64.44 | 63 | 63.64 | 588,395 | -1.36% |
| 2026-10-07 | 66.07 | 66.355 | 64.14 | 64.52 | 395,562 | -3.70% |
| 2026-10-06 | 65.77 | 67.845 | 64.93 | 67 | 337,155 | +2.34% |
| 2026-10-05 | 66.6 | 66.6 | 65.4 | 65.47 | 355,969 | -1.79% |
| 2026-10-02 | 68.05 | 68.32 | 66.455 | 66.66 | 377,425 | +0.33% |
| 2026-10-01 | 66.05 | 66.99 | 64.57 | 66.44 | 293,498 | +0.50% |
| 2026-09-30 | 67.96 | 68.02 | 66.08 | 66.11 | 323,958 | -1.91% |
| 2026-09-29 | 68.42 | 68.42 | 66.865 | 67.4 | 335,386 | -1.29% |
| 2026-09-28 | 68.35 | 69.2 | 68.04 | 68.28 | 278,785 | -0.74% |
| 2026-09-25 | 67.97 | 69.01 | 67.68 | 68.79 | 254,257 | +1.48% |
| 2026-09-24 | 67 | 68.15 | 66.775 | 67.79 | 324,295 | +0.86% |
| 2026-09-23 | 67.91 | 68.365 | 67.16 | 67.21 | 344,554 | -2.31% |
| 2026-09-22 | 67.24 | 69.25 | 67.24 | 68.8 | 369,714 | +1.84% |
| 2026-09-21 | 66.79 | 67.87 | 66.02 | 67.56 | 269,134 | +2.04% |
| 2026-09-18 | 66.31 | 66.77 | 65.84 | 66.21 | 728,988 | -0.88% |
| 2026-09-17 | 67.5 | 67.77 | 66.35 | 66.8 | 461,211 | +0.80% |
| 2026-09-16 | 67.52 | 68.215 | 65.64 | 66.27 | 430,731 | -1.27% |
| 2026-09-15 | 68.83 | 68.925 | 67.12 | 67.12 | 571,145 | -2.51% |
| 2026-09-14 | 67.92 | 69.655 | 67.47 | 68.85 | 300,260 | +0.63% |
| 2026-09-11 | 68.59 | 68.81 | 67.29 | 68.42 | 209,711 | +1.36% |
| 2026-09-10 | 68.28 | 68.49 | 66.82 | 67.5 | 378,928 | -1.93% |
| 2026-09-09 | 70.13 | 70.98 | 67.585 | 68.83 | 520,054 | -2.02% |
| 2026-09-08 | 70.71 | 70.815 | 69.94 | 70.25 | 386,044 | -1.18% |
| 2026-09-04 | 70.81 | 71.88 | 70.3 | 71.09 | 269,164 | +0.44% |
| 2026-09-03 | 71.98 | 73.24 | 70.28 | 70.78 | 318,413 | -0.28% |
| 2026-09-02 | 71.14 | 72.33 | 70.38 | 70.98 | 479,844 | +0.07% |
| 2026-09-01 | 71.62 | 72.965 | 70.89 | 70.93 | 611,148 | -1.79% |
| 2026-08-31 | 72.64 | 73.12 | 72.092 | 72.22 | 621,259 | -1.49% |
| 2026-08-28 | 73.29 | 74.72 | 72.305 | 73.31 | 343,752 | +0.71% |
| 2026-08-27 | 73.14 | 73.635 | 72.43 | 72.79 | 374,433 | -1.34% |
| 2026-08-26 | 73.95 | 74.705 | 73.48 | 73.78 | 221,685 | +0.31% |
| 2026-08-25 | 73.57 | 73.675 | 72 | 73.55 | 197,998 | +1.07% |
| 2026-08-24 | 72.28 | 73.815 | 72.115 | 72.77 | 222,048 | +1.18% |
| 2026-08-21 | 71.48 | 72.63 | 71.14 | 71.92 | 334,535 | +1.48% |
| 2026-08-20 | 70.39 | 71.45 | 69.88 | 70.87 | 340,074 | -0.67% |
| 2026-08-19 | 70.66 | 72.53 | 70.66 | 71.35 | 684,568 | +2.88% |
| 2026-08-18 | 71.26 | 71.46 | 69.32 | 69.35 | 281,502 | -2.16% |
| 2026-08-17 | 70.01 | 71.16 | 69.51 | 70.88 | 166,519 | +0.60% |
| 2026-08-14 | 70.25 | 70.69 | 70 | 70.46 | 113,136 | -0.30% |
| 2026-08-13 | 71.04 | 71.405 | 70.17 | 70.67 | 148,345 | +0.80% |
| 2026-08-12 | 71.8 | 71.97 | 69.98 | 70.11 | 155,737 | -2.09% |
| 2026-08-11 | 70.57 | 71.96 | 70.57 | 71.61 | 116,573 | +1.55% |
| 2026-08-10 | 72.16 | 72.16 | 69.91 | 70.52 | 170,309 | -3.26% |
| 2026-08-07 | 71.79 | 73.67 | 71.79 | 72.9 | 195,023 | +2.04% |
| 2026-08-06 | 73.46 | 73.46 | 71.28 | 71.44 | 209,237 | -2.44% |
| 2026-08-05 | 71.62 | 73.53 | 71.62 | 73.23 | 193,992 | +1.64% |
| 2026-08-04 | 72.53 | 72.862 | 71.26 | 72.05 | 220,326 | +0.15% |
| 2026-08-03 | 72.19 | 72.82 | 70.9 | 71.94 | 295,442 | +1.71% |
| 2026-07-31 | 69.65 | 71.085 | 69.6 | 70.73 | 303,965 | +0.86% |
| 2026-07-30 | 73.15 | 73.63 | 70 | 70.13 | 341,368 | -1.96% |
| 2026-07-29 | 73.31 | 73.96 | 71.29 | 71.53 | 237,328 | -2.85% |
| 2026-07-28 | 73.22 | 74.535 | 73.17 | 73.63 | 174,375 | +1.66% |
| 2026-07-27 | 73.62 | 74.46 | 72.17 | 72.43 | 132,548 | -0.07% |
| 2026-07-24 | 71 | 72.91 | 70.495 | 72.48 | 211,166 | +2.14% |
| 2026-07-23 | 69.91 | 71.27 | 69.91 | 70.96 | 200,144 | -0.69% |
| 2026-07-22 | 71.07 | 72.27 | 70.44 | 71.45 | 187,183 | +1.28% |
| 2026-07-21 | 70.14 | 70.99 | 69.305 | 70.55 | 186,515 | +0.07% |
| 2026-07-20 | 73.04 | 73.12 | 70.185 | 70.5 | 202,935 | -3.09% |
| 2026-07-17 | 75 | 76.225 | 72.46 | 72.75 | 205,938 | -3.25% |
| 2026-07-16 | 73.3 | 75.725 | 73.3 | 75.19 | 221,435 | +2.48% |
| 2026-07-15 | 72.52 | 73.63 | 72.315 | 73.37 | 209,690 | +1.47% |
| 2026-07-14 | 72.92 | 73.1 | 71.385 | 72.31 | 218,516 | +0.57% |
| 2026-07-13 | 73.61 | 74.1 | 71.72 | 71.9 | 175,049 | -2.36% |
| 2026-07-10 | 73.67 | 74.985 | 73.51 | 73.64 | 121,428 | +0.38% |
| 2026-07-09 | 72.25 | 74.02 | 71.92 | 73.36 | 216,342 | +1.93% |
| 2026-07-08 | 73.97 | 73.975 | 71.65 | 71.97 | 301,211 | -3.80% |
| 2026-07-07 | 77.13 | 77.26 | 74.64 | 74.81 | 325,949 | -2.51% |
| 2026-07-06 | 79.02 | 79.02 | 76.368 | 76.74 | 192,448 | -3.17% |
| 2026-07-02 | 78.64 | 79.37 | 77.52 | 79.25 | 207,735 | +0.75% |
| 2026-07-01 | 79.25 | 80.4 | 78.65 | 78.66 | 379,111 | -1.72% |
| 2026-06-30 | 79.59 | 80.275 | 79.01 | 80.04 | 251,634 | -0.12% |
| 2026-06-29 | 80 | 80.28 | 78.4 | 80.14 | 271,038 | -0.12% |
| 2026-06-26 | 80.5 | 82.498 | 80.06 | 80.24 | 734,075 | +0.39% |
| 2026-06-25 | 80.66 | 83.18 | 79.63 | 79.93 | 256,784 | -0.36% |
| 2026-06-24 | 75.29 | 81.77 | 75.29 | 80.22 | 371,645 | +7.61% |
| 2026-06-23 | 74.02 | 74.825 | 73.32 | 74.55 | 202,929 | +1.29% |
| 2026-06-22 | 74.61 | 75.105 | 73.485 | 73.6 | 191,743 | -1.35% |
| 2026-06-18 | 72 | 75.18 | 71.87 | 74.61 | 475,628 | +4.51% |
| 2026-06-17 | 72.49 | 74.99 | 71.265 | 71.39 | 256,836 | -2.21% |
| 2026-06-16 | 72.1 | 74.1 | 72.1 | 73 | 155,553 | +1.30% |
| 2026-06-15 | 72.71 | 74.1 | 71.9 | 72.06 | 241,336 | -0.18% |
| 2026-06-12 | 72.89 | 73.49 | 72.18 | 72.19 | 197,039 | -1.16% |
| 2026-06-11 | 70.4 | 73.13 | 69.82 | 73.04 | 245,060 | +4.34% |
| 2026-06-10 | 71.88 | 71.88 | 69.9 | 70 | 248,400 | -2.02% |
| 2026-06-09 | 68.94 | 71.55 | 68.46 | 71.44 | 320,254 | +5.15% |
| 2026-06-08 | 69.02 | 69.6 | 67.93 | 67.94 | 183,011 | -1.26% |
| 2026-06-05 | 69.04 | 69.91 | 68.37 | 68.81 | 203,900 | -0.74% |
| 2026-06-04 | 69.76 | 70 | 69.015 | 69.32 | 208,110 | +0.98% |
| 2026-06-03 | 68.69 | 69.63 | 68.23 | 68.65 | 261,487 | -0.54% |
| 2026-06-02 | 68.27 | 69.53 | 67.78 | 69.02 | 518,337 | +1.04% |
| 2026-06-01 | 68 | 68.52 | 67.54 | 68.31 | 258,523 | +1.56% |
| 2026-05-29 | 67.41 | 69.04 | 67.17 | 67.26 | 220,541 | -0.61% |
| 2026-05-28 | 67.5 | 68.34 | 66.88 | 67.67 | 157,925 | -0.63% |
| 2026-05-27 | 67.69 | 69.43 | 67.575 | 68.1 | 176,780 | +1.43% |
| 2026-05-26 | 66.6 | 67.58 | 66.35 | 67.14 | 193,343 | +1.22% |
| 2026-05-22 | 66.52 | 66.555 | 65.79 | 66.33 | 197,927 | -0.30% |
| 2026-05-21 | 64.77 | 66.57 | 64.35 | 66.53 | 286,178 | +1.26% |
| 2026-05-20 | 63.97 | 65.91 | 63.48 | 65.7 | 341,503 | +3.55% |
| 2026-05-19 | 62.51 | 63.995 | 62.05 | 63.45 | 308,610 | -0.02% |
| 2026-05-18 | 62.41 | 63.9 | 62.41 | 63.46 | 312,726 | +2.35% |
| 2026-05-15 | 63.71 | 63.87 | 61.99 | 62 | 349,562 | -3.16% |
| 2026-05-14 | 64.04 | 64.634 | 63.28 | 64.02 | 277,783 | +0.96% |
| 2026-05-13 | 63.75 | 64.08 | 62.478 | 63.41 | 221,936 | -1.35% |