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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	62.77	65.27	65.27	66.07	62.77	320,921
November 20, 2025	62.06	61.98	61.98	63.17	61.4	239,000
November 19, 2025	62.13	61.98	61.98	62.34	61.56	179,505
November 18, 2025	61.09	61.77	61.77	62.06	60.44	199,019
November 17, 2025	63.19	61.6	61.6	63.42	61.42	242,111
November 14, 2025	63.7	63.56	63.56	64.47	62.82	154,203
November 13, 2025	64.08	63.7	63.7	65.12	63.63	197,125
November 12, 2025	64.25	64.73	64.73	65.8	64.25	251,100
November 11, 2025	63.76	64.42	64.42	64.77	63.16	183,100
November 10, 2025	63.06	63.07	63.07	63.39	62.16	188,219
November 07, 2025	62.44	62.71	62.71	63.22	61.84	127,845
November 06, 2025	63.22	62.25	62.25	64.01	62.21	179,920
November 05, 2025	63.35	63.08	63.08	64.37	62.76	217,813
November 04, 2025	62.57	63.39	63.39	63.86	62.44	181,823
November 03, 2025	64.07	62.61	62.61	64.5	62.2	344,519
October 31, 2025	65.37	64.74	64.74	65.5	64.36	322,100
October 30, 2025	68	66.07	66.07	69.73	65.08	333,100
October 29, 2025	66.09	64.43	64.43	67	63.73	296,801
October 28, 2025	65.84	66.83	66.83	67.86	64.62	219,700
October 27, 2025	68.04	67.68	67.68	68.82	67.24	259,131
October 24, 2025	69.32	68.04	68.04	69.38	68.01	141,139
October 23, 2025	68.08	68.45	68.45	68.5	67.17	148,300
October 22, 2025	68.59	67.73	67.73	68.59	67.3	181,238
October 21, 2025	66.85	68.68	68.68	69	66.46	193,439
October 20, 2025	67.71	67.58	67.58	68.16	67	107,100
October 17, 2025	66.69	67.26	67.26	67.69	66.45	137,515

Green Brick Partners, Inc. (GRBK) NYSE