Green Brick Partners Inc. (GRBK)
NYSE: GRBK
· Real-Time Price · USD
77.35
1.03 (1.35%)
At close: Oct 03, 2025, 3:59 PM
77.89
0.70%
After-hours: Oct 03, 2025, 07:24 PM EDT
GRBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 76.02 | 76.72 | 75.12 | 76.32 | 76.32 | 0.08% | 227,541 |
| Oct 1, 2025 | 72.86 | 76.38 | 72.86 | 76.26 | 76.26 | 3.25% | 334,900 |
| 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% | 238,300 |
| Sep 26, 2025 | 70.75 | 72.54 | 70.60 | 72.25 | 72.25 | 2.47% | 252,900 |
| Sep 25, 2025 | 70.04 | 71.29 | 69.66 | 70.51 | 70.51 | -0.01% | 243,649 |
| Sep 24, 2025 | 69.58 | 71.25 | 69.54 | 70.52 | 70.52 | 0.93% | 175,132 |
| Sep 23, 2025 | 69.80 | 70.47 | 69.33 | 69.87 | 69.87 | 0.11% | 283,920 |
| Sep 22, 2025 | 71.00 | 71.00 | 69.42 | 69.79 | 69.79 | -2.06% | 258,289 |
| Sep 19, 2025 | 72.08 | 72.63 | 70.87 | 71.26 | 71.26 | -1.90% | 558,500 |
| Sep 18, 2025 | 71.73 | 72.85 | 71.27 | 72.64 | 72.64 | 1.18% | 241,000 |
| Sep 17, 2025 | 72.66 | 75.50 | 71.01 | 71.79 | 71.79 | -0.50% | 206,800 |
| Sep 16, 2025 | 73.27 | 73.52 | 71.78 | 72.15 | 72.15 | -1.23% | 214,100 |
| Sep 15, 2025 | 74.11 | 74.11 | 72.10 | 73.05 | 73.05 | -0.77% | 190,835 |
| Sep 12, 2025 | 74.25 | 74.84 | 73.42 | 73.62 | 73.62 | -2.17% | 177,300 |
| Sep 11, 2025 | 73.24 | 75.34 | 73.23 | 75.25 | 75.25 | 3.48% | 222,119 |
| Sep 10, 2025 | 74.28 | 74.66 | 71.80 | 72.72 | 72.72 | -1.42% | 266,442 |
| Sep 9, 2025 | 74.36 | 74.80 | 72.38 | 73.77 | 73.77 | -1.40% | 413,420 |
| Sep 8, 2025 | 73.38 | 74.88 | 72.71 | 74.82 | 74.82 | 1.96% | 273,527 |
| Sep 5, 2025 | 73.61 | 74.20 | 72.35 | 73.38 | 73.38 | 1.87% | 298,348 |
Page 1 of 136