Green Brick Partners Inc. (GRBK)
NYSE: GRBK
· Real-Time Price · USD
68.91
-1.43 (-2.03%)
At close: Aug 15, 2025, 12:07 PM
GRBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 69.48 | 70.37 | 69.02 | 70.34 | 70.34 | -0.87% | 296,756 |
| 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 |
| Aug 8, 2025 | 64.50 | 65.47 | 64.45 | 65.20 | 65.20 | 1.12% | 196,000 |
| Aug 7, 2025 | 66.18 | 66.60 | 64.29 | 64.48 | 64.48 | -1.36% | 223,015 |
| Aug 6, 2025 | 65.73 | 66.15 | 65.23 | 65.37 | 65.37 | -0.53% | 216,209 |
| Aug 5, 2025 | 65.22 | 66.92 | 64.85 | 65.72 | 65.72 | 1.97% | 385,148 |
| Aug 4, 2025 | 64.08 | 64.97 | 63.67 | 64.45 | 64.45 | 1.11% | 313,541 |
| Aug 1, 2025 | 62.42 | 64.40 | 62.03 | 63.74 | 63.74 | 2.91% | 483,152 |
| Jul 31, 2025 | 62.26 | 62.85 | 60.77 | 61.94 | 61.94 | -2.85% | 512,503 |
| Jul 30, 2025 | 65.89 | 66.03 | 63.57 | 63.76 | 63.76 | -3.13% | 322,927 |
| Jul 29, 2025 | 67.18 | 67.31 | 65.27 | 65.82 | 65.82 | -1.47% | 314,900 |
| Jul 28, 2025 | 66.02 | 66.87 | 65.38 | 66.80 | 66.80 | 0.98% | 245,527 |
| Jul 25, 2025 | 66.02 | 66.17 | 64.80 | 66.15 | 66.15 | 1.04% | 191,518 |
| Jul 24, 2025 | 66.33 | 66.33 | 64.89 | 65.47 | 65.47 | -2.25% | 231,800 |
| Jul 23, 2025 | 67.61 | 67.61 | 66.14 | 66.98 | 66.98 | -0.34% | 207,100 |
| Jul 22, 2025 | 64.85 | 67.86 | 64.37 | 67.21 | 67.21 | 6.45% | 365,000 |
| Jul 21, 2025 | 64.12 | 64.82 | 62.95 | 63.14 | 63.14 | -0.65% | 188,700 |
| Jul 18, 2025 | 64.89 | 64.97 | 63.09 | 63.55 | 63.55 | -2.02% | 194,100 |