Green Brick Partners, Inc. - GRBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.69	78.72	78.72	79.95	78	128,337
February 19, 2026	79.13	78.3	78.3	79.5	77.84	152,330
February 18, 2026	79.17	79.35	79.35	80.83	79	196,300
February 17, 2026	80.59	79.49	79.49	80.59	78.21	168,280
February 13, 2026	77.61	80.59	80.59	80.97	77.61	307,000
February 12, 2026	77.73	77.56	77.56	79.67	77	225,923
February 11, 2026	77.02	77.29	77.29	78.05	76.35	174,100
February 10, 2026	75.55	77.58	77.58	78.5	75.07	164,462
February 09, 2026	75.82	74.77	74.77	76.4	74.39	146,014
February 06, 2026	75.9	75.49	75.49	76.54	74.55	161,445
February 05, 2026	75.72	74.94	74.94	76.3	74.69	182,610
February 04, 2026	73.28	75.27	75.27	76.35	73.04	351,126
February 03, 2026	69.45	72.5	72.5	73.77	69.2	283,527
February 02, 2026	69.27	69.66	69.66	70.24	68.54	221,400
January 30, 2026	69.07	69.39	69.39	70.47	68.02	262,500
January 29, 2026	69.45	70.05	70.05	70.69	69	169,417
January 28, 2026	68.73	69.39	69.39	70.31	68.55	183,383
January 27, 2026	69.17	68.8	68.77	69.53	68.6	73,614
January 26, 2026	70.09	69.62	69.62	70.69	69.22	157,800
January 23, 2026	71.5	69.95	69.95	71.88	69.36	173,900
January 22, 2026	73.1	71.63	71.63	74.08	71.19	169,330
January 21, 2026	71.14	73.02	73.02	73.32	70.38	182,400
January 20, 2026	71	70.7	70.7	73.23	69.31	303,100
January 16, 2026	73.78	73.44	73.44	75	72.94	146,229
January 15, 2026	73	74.19	74.19	74.44	72.43	275,544
January 14, 2026	73.96	72.75	72.75	74.6	72.47	226,000
January 13, 2026	73.06	74.11	74.11	74.33	73.06	150,836
January 12, 2026	71.86	72.85	72.85	74.02	71.17	268,827
January 09, 2026	68.17	72.05	72.05	72.6	68.17	362,174
January 08, 2026	63.85	67.4	67.4	67.53	63.85	205,128
January 07, 2026	64.76	64.46	64.46	66.11	64.08	282,137
January 06, 2026	62.99	64.4	64.4	64.5	62.47	258,300
January 05, 2026	62.76	63.67	63.67	64.53	62.7	210,600
January 02, 2026	62.66	63.21	63.21	63.42	62	183,700
December 31, 2025	62.9	62.66	62.66	63.05	62.35	281,200
December 30, 2025	63.67	63.09	63.09	64.1	62.7	205,400
December 29, 2025	63.78	63.78	63.78	63.82	63.23	189,400
December 26, 2025	63.49	63.81	63.81	64.36	63.27	125,300
December 24, 2025	62.56	63.54	63.54	63.76	62.52	129,900
December 23, 2025	63.39	62.92	62.92	63.56	62.73	220,600
December 22, 2025	63.89	63.39	63.39	64.58	63.2	221,377
December 19, 2025	64.68	64.08	64.08	64.75	63.5	687,100
December 18, 2025	66.24	65.37	65.37	66.88	65.37	202,200
December 17, 2025	66.32	65.44	65.44	66.68	65.1	229,410
December 16, 2025	66.53	66.01	66.01	66.71	65.62	181,400
December 15, 2025	67.39	66.08	66.08	67.54	65.89	274,247
December 12, 2025	67.88	66.98	66.98	67.88	66.52	155,207
December 11, 2025	67.01	67.28	67.28	68.19	66.66	209,700
December 10, 2025	64.53	66.5	66.5	67.13	64.53	257,700
December 09, 2025	64.09	64.23	64.23	65.36	63.63	225,906
December 08, 2025	66.13	64.47	64.47	66.13	64.16	372,300
December 05, 2025	66.08	65.74	65.74	67.17	65.63	160,026
December 04, 2025	67.06	66.21	66.22	67.29	66.03	171,868
December 03, 2025	66.8	67.32	67.32	68.39	66.06	255,901
December 02, 2025	67.07	66.63	66.63	67.51	65.52	448,000
December 01, 2025	66.49	67.08	67.08	68.06	66.49	232,131
November 28, 2025	68.25	67.88	67.88	68.54	67.56	97,605
November 26, 2025	67.35	68.25	68.25	68.95	67.35	267,200
November 25, 2025	65.77	67.95	67.95	68.23	65.36	294,458
November 24, 2025	65.15	64.72	64.72	65.72	63.72	255,434

Green Brick Partners, Inc. (GRBK) NYSE