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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	66.69	67.26	67.26	67.69	66.45	137,515
October 16, 2025	67.45	67	67	67.57	66.15	169,000
October 15, 2025	66.33	67.24	67.24	67.29	65.74	264,000
October 14, 2025	62.24	66.59	66.59	66.82	62	315,543
October 13, 2025	63.36	62.84	62.84	63.53	62.38	270,650
October 10, 2025	64.67	63.15	63.15	65.4	62.8	390,315
October 09, 2025	67.3	64.18	64.18	67.93	63.4	624,772
October 08, 2025	70.4	68.88	68.88	70.66	68.87	286,960
October 07, 2025	73.17	70.19	70.19	73.74	69.98	256,496
October 06, 2025	77.41	74.31	74.31	77.51	74	252,172
October 03, 2025	76.55	77.37	77.37	77.93	76.55	273,140
October 02, 2025	76.02	76.32	76.32	76.72	75.12	227,614
October 01, 2025	72.86	76.26	76.26	76.38	72.86	334,900
September 30, 2025	73.31	73.86	73.86	74.09	72.8	239,022
September 29, 2025	72.36	73.4	73.4	73.45	72.22	238,300
September 26, 2025	70.75	72.25	72.25	72.54	70.6	252,900
September 25, 2025	70.04	70.51	70.51	71.29	69.66	243,649
September 24, 2025	69.58	70.52	70.52	71.25	69.54	175,132
September 23, 2025	69.8	69.87	69.87	70.47	69.33	283,920
September 22, 2025	71	69.79	69.79	71	69.42	258,289
September 19, 2025	72.08	71.26	71.26	72.63	70.87	558,500
September 18, 2025	71.73	72.64	72.64	72.85	71.27	241,000
September 17, 2025	72.66	71.79	71.79	75.5	71.01	206,800
September 16, 2025	73.27	72.15	72.15	73.52	71.78	214,100
September 15, 2025	74.11	73.05	73.05	74.11	72.1	190,835
September 12, 2025	74.25	73.62	73.62	74.84	73.42	177,300
September 11, 2025	73.24	75.25	75.25	75.34	73.23	222,119
September 10, 2025	74.28	72.72	72.72	74.66	71.8	266,442
September 09, 2025	74.36	73.77	73.77	74.8	72.38	413,420
September 08, 2025	73.38	74.82	74.82	74.88	72.71	273,527
September 05, 2025	73.61	73.38	73.38	74.2	72.35	298,348
September 04, 2025	69.96	72.03	72.03	72.1	69.65	205,446
September 03, 2025	68.69	69.3	69.3	69.85	68.29	156,500
September 02, 2025	68.61	69	69	69.61	68.61	154,900
August 29, 2025	70	69.84	69.84	70.17	69.13	161,462
August 28, 2025	69.94	69.87	69.87	70.09	68.72	164,712
August 27, 2025	69.57	69.65	69.65	70.17	69.12	127,330
August 26, 2025	70	69.62	69.62	70.58	69.49	172,594
August 25, 2025	70.44	70.2	70.2	70.84	70.03	174,741
August 22, 2025	67.87	71.04	71.04	71.75	67.19	335,100
August 21, 2025	66.53	67.05	67.05	67.27	65.93	179,613
August 20, 2025	68.99	67.35	67.35	69.73	67.17	223,522
August 19, 2025	69.59	69.18	69.18	70.45	68.94	198,051
August 18, 2025	69.45	68.81	68.81	69.75	68.56	172,215
August 15, 2025	71.13	69.23	69.23	71.49	68.8	279,146
August 14, 2025	69.48	70.34	70.34	70.37	69.02	297,178
August 13, 2025	67.74	70.96	70.96	71.58	67.54	356,114
August 12, 2025	65.64	67.13	67.13	67.4	64.72	266,308
August 11, 2025	65.17	64.94	64.94	65.75	63.46	248,437
August 08, 2025	64.5	65.2	65.2	65.47	64.45	196,000
August 07, 2025	66.18	64.48	64.48	66.6	64.29	223,015
August 06, 2025	65.73	65.37	65.37	66.15	65.23	216,209
August 05, 2025	65.22	65.72	65.72	66.92	64.85	385,148
August 04, 2025	64.08	64.45	64.45	64.97	63.67	313,541
August 01, 2025	62.42	63.74	63.74	64.4	62.03	483,152
July 31, 2025	62.26	61.94	61.94	62.85	60.77	512,503
July 30, 2025	65.89	63.76	63.76	66.03	63.57	322,927
July 29, 2025	67.18	65.82	65.82	67.31	65.27	314,900
July 28, 2025	66.02	66.8	66.8	66.87	65.38	245,527
July 25, 2025	66.02	66.15	66.15	66.17	64.8	191,518

Green Brick Partners, Inc. (GRBK) NYSE