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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Green Brick Partners, Inc. (GRBK) NYSE