Green Brick Partners Inc. (GRBK)
NYSE: GRBK
· Real-Time Price · USD
74.83
1.45 (1.98%)
At close: Sep 08, 2025, 3:59 PM
74.90
0.09%
Pre-market: Sep 09, 2025, 08:38 AM EDT
GRBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 73.38 | 74.88 | 72.71 | 74.82 | 74.82 | 1.96% | 273,428 |
| Sep 5, 2025 | 73.61 | 74.20 | 72.35 | 73.38 | 73.38 | 1.87% | 298,348 |
| Sep 4, 2025 | 69.96 | 72.10 | 69.65 | 72.03 | 72.03 | 3.94% | 205,446 |
| Sep 3, 2025 | 68.69 | 69.85 | 68.29 | 69.30 | 69.30 | 0.43% | 156,500 |
| Sep 2, 2025 | 68.61 | 69.61 | 68.61 | 69.00 | 69.00 | -1.20% | 154,900 |
| Aug 29, 2025 | 70.00 | 70.17 | 69.13 | 69.84 | 69.84 | -0.04% | 161,534 |
| Aug 28, 2025 | 69.94 | 70.09 | 68.72 | 69.87 | 69.87 | 0.32% | 164,712 |
| Aug 27, 2025 | 69.57 | 70.17 | 69.12 | 69.65 | 69.65 | 0.04% | 127,330 |
| Aug 26, 2025 | 70.00 | 70.58 | 69.49 | 69.62 | 69.62 | -0.83% | 172,594 |
| Aug 25, 2025 | 70.44 | 70.84 | 70.03 | 70.20 | 70.20 | -1.18% | 174,741 |
| Aug 22, 2025 | 67.87 | 71.75 | 67.19 | 71.04 | 71.04 | 5.95% | 335,100 |
| Aug 21, 2025 | 66.53 | 67.27 | 65.93 | 67.05 | 67.05 | -0.45% | 179,613 |
| Aug 20, 2025 | 68.99 | 69.73 | 67.17 | 67.35 | 67.35 | -2.65% | 223,522 |
| Aug 19, 2025 | 69.59 | 70.45 | 68.94 | 69.18 | 69.18 | 0.54% | 198,051 |
| Aug 18, 2025 | 69.45 | 69.75 | 68.56 | 68.81 | 68.81 | -0.61% | 172,215 |
| Aug 15, 2025 | 71.13 | 71.49 | 68.80 | 69.23 | 69.23 | -1.58% | 279,146 |
| Aug 14, 2025 | 69.48 | 70.37 | 69.02 | 70.34 | 70.34 | -0.87% | 297,178 |
| Aug 13, 2025 | 67.74 | 71.58 | 67.54 | 70.96 | 70.96 | 5.71% | 356,114 |
| Aug 12, 2025 | 65.64 | 67.40 | 64.72 | 67.13 | 67.13 | 3.37% | 266,308 |
| Aug 11, 2025 | 65.17 | 65.75 | 63.46 | 64.94 | 64.94 | -0.40% | 248,437 |