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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	66.33	65.47	65.47	66.33	64.89	231,800
July 23, 2025	67.61	66.98	66.98	67.61	66.14	207,100
July 22, 2025	64.85	67.21	67.21	67.86	64.37	365,000
July 21, 2025	64.12	63.14	63.14	64.82	62.95	188,700
July 18, 2025	64.89	63.55	63.55	64.97	63.09	194,100
July 17, 2025	64.74	64.86	64.86	65.69	64.56	191,852
July 16, 2025	63.94	64.74	64.74	65.41	63.38	207,952
July 15, 2025	67	63.76	63.76	67.7	63.66	222,244
July 14, 2025	66.3	66.6	66.6	66.92	65.38	198,209
July 11, 2025	65.9	66.81	66.81	67.36	65.59	253,343
July 10, 2025	66.38	67.15	67.15	68.17	65.88	255,500
July 09, 2025	63.81	66.4	66.4	66.61	63.3	271,386
July 08, 2025	63.38	63.62	63.62	64.57	62.93	262,900
July 07, 2025	64.46	63.41	63.41	64.98	63.05	222,500
July 03, 2025	65.91	64.85	64.85	65.91	64.56	119,100
July 02, 2025	65.27	65.87	65.87	66.07	64.65	286,043
July 01, 2025	62.26	65.24	65.24	67.19	62.26	378,348
June 30, 2025	63.41	62.88	62.88	63.69	61.95	365,220
June 27, 2025	63.07	63.33	63.33	64.26	62.76	351,300
June 26, 2025	62.54	62.87	62.87	62.88	61.6	146,175
June 25, 2025	63.86	62.34	62.34	64.76	62	208,084
June 24, 2025	64.24	64.34	64.34	65.27	62.99	259,161
June 23, 2025	60.5	63.71	63.71	63.75	60.16	208,000
June 20, 2025	59.92	60.73	60.73	61.03	59.84	383,707
June 18, 2025	59.06	59.59	59.59	60.33	58.8	175,421
June 17, 2025	60.38	59.06	59.06	61.37	58.71	224,329
June 16, 2025	59.99	60.16	60.16	60.34	59.03	210,700
June 13, 2025	60.35	59.48	59.48	61.33	59.02	303,681
June 12, 2025	60.24	61.16	61.16	61.59	60.11	195,226
June 11, 2025	62.68	60.77	60.77	63.32	60.66	309,206
June 10, 2025	60.35	62.3	62.3	62.37	59.92	286,100
June 09, 2025	59.51	59.6	59.6	60.15	58.65	182,800
June 06, 2025	60.23	58.85	58.85	60.35	58.72	205,310
June 05, 2025	59.37	59.68	59.68	60.31	58.91	217,600
June 04, 2025	58.56	59.58	59.58	59.98	58.56	197,700
June 03, 2025	57.6	58.51	58.51	58.63	56.88	309,228
June 02, 2025	58.09	57.82	57.82	58.13	56.85	249,709
May 30, 2025	58.67	58.45	58.45	58.76	58.07	227,617
May 29, 2025	58.83	58.85	58.85	58.99	58.04	230,800
May 28, 2025	60.01	58.25	58.25	60.29	58.21	304,079
May 27, 2025	59.73	60.41	60.41	60.46	58.88	273,300
May 23, 2025	58.34	59.09	59.09	59.54	58.34	208,787
May 22, 2025	59	58.95	58.95	59.39	58.38	225,831
May 21, 2025	60.93	59.4	59.36	61.39	59.05	198,304

Green Brick Partners, Inc. (GRBK) NYSE