Green Brick Partners, Inc. (GRBK-PA) NYSE

21.35

-0.03(-0.14%)

Updated at April 02 03:54PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.03	21.35	21.35	21.45	21.03	1,106
April 01, 2026	21.02	21.38	21.38	21.49	21.01	2,243
March 31, 2026	21.51	21.48	21.48	21.51	21.01	2,028
March 30, 2026	21.59	21.43	21.43	21.66	21.12	3,804
March 27, 2026	21.14	21.39	21.39	21.5	21.14	2,108
March 26, 2026	21.54	21.59	21.59	21.59	21.52	2,499
March 25, 2026	21.57	21.84	21.84	21.85	21.25	2,307
March 24, 2026	21.2	21.98	21.98	21.98	21.2	1,763
March 23, 2026	21.21	21.3	21.3	21.7	21.14	8,958
March 20, 2026	21.57	21.54	21.54	22.05	21.2	5,005
March 19, 2026	21.5	22.11	22.11	22.11	21.5	1,409
March 18, 2026	21.39	21.85	21.85	21.85	21.39	2,729
March 17, 2026	21.23	21.41	21.41	21.59	21.08	22,856
March 16, 2026	21.73	21.42	21.42	21.73	21.34	48
March 13, 2026	21.73	21.42	21.42	21.73	21.34	4,442
March 12, 2026	21.99	21.28	21.28	22.16	21.28	2,643
March 11, 2026	21.48	21.85	21.85	21.9	21.48	2,681
March 10, 2026	21.53	22.09	22.09	22.09	21.29	3,213
March 09, 2026	21.65	21.68	21.68	21.69	21.6	3,490
March 06, 2026	21.95	21.7	21.7	21.95	21.69	5,747
March 05, 2026	21.85	21.95	21.95	22.5	21.85	2,707
March 04, 2026	21.95	22.01	22.01	22.01	21.95	381
March 03, 2026	22.21	21.97	21.97	22.4	21.69	4,419
March 02, 2026	22.34	22.34	22.34	22.95	22.23	2,161
February 27, 2026	22.58	22.5	22.14	22.58	22.5	541
February 26, 2026	22.57	22.6	22.23	22.95	22.57	2,894
February 25, 2026	22.28	22.69	22.33	22.94	22.28	4,897
February 24, 2026	22.24	22.46	22.1	22.47	22.24	2,745
February 23, 2026	22.28	22.4	22.04	22.72	22.24	2,165
February 20, 2026	22.25	22.28	0	22.43	22.25	1,818
February 19, 2026	22.24	22.32	0	22.65	22.23	3,461
February 18, 2026	22.25	22.43	0	22.5	22.25	1,826
February 17, 2026	22.25	22.25	0	22.25	22.25	475
February 13, 2026	22.31	22.23	0	22.53	22.23	1,633
February 12, 2026	22.27	22.46	0	22.79	22.27	3,364
February 11, 2026	22.21	22.43	0	22.81	22.21	3,065
February 10, 2026	22.49	22.36	0	22.49	22.36	1,588
February 09, 2026	23.42	22.22	0	23.42	22.22	1,986
February 06, 2026	22.65	22.4	0	22.65	22.35	668
February 05, 2026	22.19	22.71	0	22.71	22.19	1,945
February 04, 2026	22.01	22.2	0	22.2	22.01	539
February 03, 2026	21.98	22.07	0	22.42	21.98	4,428
February 02, 2026	22.01	22.1	0	22.1	21.87	9,208
January 30, 2026	22.5	22.22	0	22.5	22.22	2,403
January 29, 2026	22.26	22.35	0	22.61	22.26	1,023
January 28, 2026	22.61	22.5	0	22.68	22.36	6,859
January 27, 2026	22.75	22.51	0	22.83	22.43	6,868
January 26, 2026	22.75	22.83	0	22.9	22.75	2,125
January 23, 2026	23.2	22.86	0	23.2	22.77	9,892
January 22, 2026	23.22	23.14	0	23.34	23.1	9,728
January 21, 2026	23.39	23.36	0	23.52	23.14	1,546
January 20, 2026	23.29	23.14	0	23.55	23.14	2,146
January 16, 2026	23.44	23.22	0	23.44	23.22	1,293
January 15, 2026	23.32	23.3	0	23.32	23.3	936
January 14, 2026	23.2	23.2	0	23.36	23.12	4,975
January 13, 2026	23.28	23.18	0	23.28	23.02	2,388
January 12, 2026	23.44	23.28	0	23.61	23.28	4,435
January 09, 2026	23.49	23.5	0	23.75	23.25	6,806
January 08, 2026	23.65	23.65	0	23.65	23.6	1,140
January 07, 2026	23.38	24.04	0	24.04	23.27	1,928