Dark

GRBK
Green Brick Partners, Inc
stock NYSE

At Close

Jul 10, 2026 3:59:58 PM EDT

73.62USD+0.354%(+0.26)121,429

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-73.36)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

73.64USD+0.027%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	73.6700	74.9851	73.5100	73.6400	+0.382%	121,429	0.000%
2026-07-09	72.2500	74.0200	71.9200	73.3600	+1.931%	216,349	+0.382%
2026-07-08	73.9700	73.9750	71.6500	71.9700	-3.796%	301,413	+2.320%
2026-07-07	77.1300	77.2600	74.6400	74.8100	-2.515%	325,964	-1.564%
2026-07-06	79.0200	79.0200	76.3684	76.7400	-3.167%	192,452	-4.040%
2026-07-02	78.6400	79.3700	77.5200	79.2500	+0.750%	207,886	-7.079%
2026-07-01	79.2500	80.4000	78.6501	78.6600	-1.724%	379,113	-6.382%
2026-06-30	79.5900	80.2750	79.0100	80.0400	-0.125%	252,142	-7.996%
2026-06-29	80.0000	80.2800	78.4000	80.1400	-0.125%	271,167	-8.111%
2026-06-26	80.5000	82.4978	80.0600	80.2400	+0.388%	844,373	-8.225%
2026-06-25	80.6600	83.1800	79.6300	79.9300	-0.362%	258,760	-7.869%
2026-06-24	75.2900	81.7700	75.2900	80.2200	+7.606%	371,700	-8.202%
2026-06-23	74.0200	74.8250	73.3200	74.5500	+1.291%	202,929	-1.221%
2026-06-22	74.6100	75.1050	73.4850	73.6000	-1.354%	191,888	+0.054%
2026-06-18	72.0000	75.1800	71.8700	74.6100	+4.510%	485,000	-1.300%
2026-06-17	72.4900	74.9900	71.2650	71.3900	-2.205%	256,836	+3.152%
2026-06-16	72.1000	74.1000	72.1000	73.0000	+1.304%	155,568	+0.877%
2026-06-15	72.7100	74.1000	71.9000	72.0600	-0.180%	241,337	+2.193%
2026-06-12	72.8900	73.4900	72.1800	72.1900	-1.164%	206,290	+2.009%
2026-06-11	70.4000	73.1300	69.8200	73.0400	+4.343%	245,076	+0.821%
2026-06-10	71.8800	71.8800	69.9000	70.0000	-2.016%	248,443	+5.200%
2026-06-09	68.9400	71.5500	68.4600	71.4400	+5.152%	320,548	+3.080%
2026-06-08	69.0200	69.5999	67.9300	67.9400	-1.264%	183,055	+8.390%
2026-06-05	69.0400	69.9100	68.3700	68.8100	-0.736%	204,226	+7.019%
2026-06-04	69.7600	70.0000	69.0150	69.3200	+0.976%	208,111	+6.232%
2026-06-03	68.6900	69.6300	68.2300	68.6500	-0.536%	261,496	+7.269%
2026-06-02	68.2700	69.5300	67.7800	69.0200	+1.039%	520,172	+6.694%
2026-06-01	68.0000	68.5200	67.5400	68.3100	+1.561%	258,567	+7.803%
2026-05-29	67.4100	69.0399	67.1700	67.2600	-0.606%	224,063	+9.486%
2026-05-28	67.5000	68.3400	66.8800	67.6700	-0.631%	157,941	+8.822%
2026-05-27	67.6900	69.4299	67.5750	68.1000	+1.430%	176,894	+8.135%
2026-05-26	66.6000	67.5800	66.3501	67.1400	+1.221%	193,366	+9.681%
2026-05-22	66.5200	66.5550	65.7900	66.3300	-0.301%	197,928	+11.021%
2026-05-21	64.7700	66.5700	64.3500	66.5300	+1.263%	286,248	+10.687%
2026-05-20	63.9700	65.9100	63.4800	65.7000	+3.546%	341,553	+12.085%
2026-05-19	62.5100	63.9950	62.0500	63.4500	-0.016%	308,610	+16.060%
2026-05-18	62.4100	63.9000	62.4100	63.4600	+2.355%	312,735	+16.042%
2026-05-15	63.7100	63.8700	61.9900	62.0000	-3.155%	349,563	+18.774%
2026-05-14	64.0400	64.6336	63.2800	64.0200	+0.962%	277,784	+15.027%
2026-05-13	63.7500	64.0800	62.4781	63.4100	-1.353%	221,936	+16.133%
2026-05-12	65.6300	65.6300	63.5000	64.2800	-1.502%	191,120	+14.561%
2026-05-11	66.1200	66.4889	65.1300	65.2600	-1.256%	254,739	+12.841%
2026-05-08	65.9100	66.9750	65.5401	66.0900	+0.686%	172,686	+11.424%
2026-05-07	66.8700	67.3400	65.0000	65.6400	-1.766%	147,308	+12.188%
2026-05-06	67.2700	68.4100	66.6800	66.8200	+1.767%	162,532	+10.207%
2026-05-05	65.3800	66.4900	64.8700	65.6600	+1.484%	157,707	+12.154%
2026-05-04	65.7100	66.6600	64.6900	64.7000	-2.369%	249,746	+13.818%
2026-05-01	67.3100	67.7400	65.9700	66.2700	-1.735%	157,025	+11.121%
2026-04-30	67.1300	68.4500	66.3150	67.4400	+0.149%	265,027	+9.193%
2026-04-29	69.9300	69.9300	67.1050	67.3400	-4.183%	195,352	+9.356%
2026-04-28	71.7500	71.9600	69.7700	70.2800	-0.833%	155,910	+4.781%
2026-04-27	70.7100	71.2500	70.2200	70.8700	+0.071%	141,723	+3.909%
2026-04-24	71.6800	72.0300	70.6600	70.8200	-1.420%	137,540	+3.982%
2026-04-23	72.1200	72.3400	70.7400	71.8400	+0.223%	166,510	+2.506%
2026-04-22	71.8100	72.1600	71.2300	71.6800	+1.043%	186,117	+2.734%
2026-04-21	71.6700	72.8399	70.7600	70.9400	+0.553%	189,425	+3.806%
2026-04-20	69.0000	70.7200	68.6900	70.5500	+1.980%	158,218	+4.380%
2026-04-17	67.1100	70.3100	67.1100	69.1800	+5.313%	287,294	+6.447%
2026-04-16	65.6500	66.2000	65.4600	65.6900	+0.198%	175,482	+12.102%
2026-04-15	67.0100	67.0100	65.1400	65.5600	-2.802%	146,690	+12.325%
2026-04-14	67.4300	68.1750	67.3400	67.4500	-0.472%	113,046	+9.177%
2026-04-13	66.8300	67.9300	65.6100	67.7700	+0.728%	183,921	+8.662%
2026-04-10	69.3400	69.3400	67.2150	67.2800	-2.817%	152,442	+9.453%
2026-04-09	67.7200	70.1400	67.7200	69.2300	+1.466%	298,826	+6.370%
2026-04-08	67.4400	69.2900	66.7300	68.2300	+6.211%	338,553	+7.929%
2026-04-07	65.0500	65.3300	63.4650	64.2400	-3.049%	367,900	+14.633%
2026-04-06	64.6100	66.4800	64.5400	66.2600	+1.393%	145,283	+11.138%
2026-04-02	64.0800	66.2400	63.8400	65.3500	-0.031%	240,165	+12.686%
2026-04-01	64.1200	66.0200	63.4301	65.3700	+1.427%	250,492	+12.651%
2026-03-31	63.6900	65.0700	62.7800	64.4500	+2.709%	283,883	+14.259%
2026-03-30	63.0000	63.2199	62.0900	62.7500	+1.373%	327,857	+17.355%
2026-03-27	61.8800	63.0150	61.8250	61.9000	-1.746%	169,407	+18.966%
2026-03-26	63.3900	64.0200	62.9400	63.0000	-1.578%	185,223	+16.889%
2026-03-25	64.1500	64.1500	62.0300	64.0100	+1.234%	160,518	+15.045%
2026-03-24	62.4600	64.0000	62.0000	63.2300	-0.394%	163,603	+16.464%
2026-03-23	63.1800	64.2200	62.9700	63.4800	+3.624%	233,235	+16.005%
2026-03-20	62.8100	62.8100	60.9700	61.2600	-2.654%	546,188	+20.209%
2026-03-19	62.6800	63.1600	61.4300	62.9300	-0.773%	225,968	+17.019%
2026-03-18	64.8000	65.1350	63.2600	63.4200	-3.205%	197,786	+16.115%
2026-03-17	65.6100	66.0400	64.6600	65.5200	+0.414%	188,711	+12.393%
2026-03-16	65.4100	65.7900	64.8150	65.2500	+0.354%	231,423	+12.858%
2026-03-13	65.0000	65.2500	64.0001	65.0200	+1.499%	190,495	+13.257%
2026-03-12	64.5000	64.7400	63.6800	64.0600	-2.333%	221,165	+14.955%
2026-03-11	65.7700	66.2470	64.8300	65.5900	-0.666%	198,467	+12.273%
2026-03-10	66.5100	67.5125	65.8750	66.0300	-1.418%	181,161	+11.525%
2026-03-09	66.6300	67.0600	63.9050	66.9800	-1.947%	248,498	+9.943%
2026-03-06	68.9800	69.0700	67.8301	68.3100	-2.775%	190,845	+7.803%
2026-03-05	70.4500	71.2000	69.0200	70.2600	-2.118%	185,318	+4.811%
2026-03-04	71.9500	71.9500	70.7201	71.7800	-0.042%	156,798	+2.591%
2026-03-03	70.7500	72.1500	69.4750	71.8100	-0.815%	262,085	+2.548%
2026-03-02	71.7200	72.7800	71.0000	72.4000	-1.711%	243,832	+1.713%
2026-02-27	76.1100	76.5250	73.2700	73.6600	-5.187%	328,461	-0.027%
2026-02-26	77.7900	79.5000	75.3500	77.6900	+4.394%	347,242	-5.213%
2026-02-25	78.1400	78.1400	73.4200	74.4200	-4.882%	333,757	-1.048%
2026-02-24	77.8300	79.3600	77.8050	78.2400	+0.488%	125,857	-5.879%
2026-02-23	79.1300	79.1300	76.2200	77.8600	-1.092%	159,532	-5.420%
2026-02-20	78.6900	79.9500	78.0000	78.7200	+0.536%	128,337	-6.453%
2026-02-19	79.1300	79.5000	77.8356	78.3000	-1.323%	152,330	-5.951%
2026-02-18	79.1700	80.8300	79.0000	79.3500	-0.176%	196,274	-7.196%
2026-02-17	80.5900	80.5900	78.2090	79.4900	-1.365%	168,280	-7.359%
2026-02-13	77.6100	80.9700	77.6100	80.5900	+3.907%	306,998	-8.624%
2026-02-12	77.7300	79.6650	77.0000	77.5600	+0.349%	225,923	-5.054%
2026-02-11	77.0200	78.0500	76.3500	77.2900	-0.374%	174,092	-4.722%
2026-02-10	75.5500	78.5000	75.0650	77.5800	+3.758%	164,462	-5.079%
2026-02-09	75.8200	76.4000	74.3900	74.7700	-0.914%	146,014	-1.511%
2026-02-06	74.9000	76.5900	74.5800	75.4600	+0.694%	233,854	-2.412%
2026-02-05	75.7200	76.3000	74.6900	74.9400	-0.438%	182,610	-1.735%
2026-02-04	73.2800	76.3500	73.0400	75.2700	+3.821%	351,126	-2.166%
2026-02-03	69.4500	73.7700	69.2000	72.5000	+4.077%	283,527	+1.572%
2026-02-02	69.2700	70.2399	68.5400	69.6600	+0.389%	221,385	+5.713%
2026-01-30	69.0700	70.4700	68.0213	69.3900	-0.942%	262,491	+6.125%
2026-01-29	69.4500	70.6900	69.0000	70.0500	+0.951%	169,417	+5.125%
2026-01-28	68.7300	70.3100	68.5485	69.3900	+0.858%	183,388	+6.125%
2026-01-27	69.1700	69.5600	68.5600	68.8000	-1.178%	101,785	+7.035%
2026-01-26	70.0900	70.6850	69.2250	69.6200	-0.472%	157,482	+5.774%
2026-01-23	71.5000	71.8800	69.3600	69.9500	-2.345%	173,882	+5.275%
2026-01-22	73.1000	74.0750	71.1950	71.6300	-1.904%	169,330	+2.806%
2026-01-21	71.1400	73.3200	70.3801	73.0200	+3.281%	182,388	+0.849%
2026-01-20	71.0000	73.2300	69.3127	70.7000	-3.731%	303,074	+4.158%
2026-01-16	73.7800	75.0000	72.9400	73.4400	-1.011%	210,024	+0.272%
2026-01-15	73.0000	74.4400	72.4331	74.1900	+1.979%	275,544	-0.741%
2026-01-14	73.9600	74.6000	72.4700	72.7500	-1.835%	225,968	+1.223%
2026-01-13	73.0600	74.3200	72.8100	74.1100	+1.730%	194,536	-0.634%
2026-01-12	71.8600	74.0200	71.1700	72.8500	+1.110%	268,827	+1.084%
2026-01-09	68.1700	72.6000	68.1700	72.0500	+6.899%	356,499	+2.207%
2026-01-08	63.8500	67.5300	63.8500	67.4000	+4.561%	205,128	+9.258%
2026-01-07	64.7600	66.1100	64.0800	64.4600	+0.093%	282,137	+14.241%
2026-01-06	62.9900	64.5000	62.4700	64.4000	+1.147%	258,280	+14.348%
2026-01-05	62.7600	64.5250	62.7000	63.6700	+0.728%	210,558	+15.659%
2026-01-02	62.6600	63.4200	62.0000	63.2100	+0.878%	183,672	+16.501%
2025-12-31	62.9000	63.0500	62.3500	62.6600	-0.682%	281,178	+17.523%
2025-12-30	63.6700	64.1000	62.7000	63.0900	-1.082%	205,397	+16.722%
2025-12-29	63.7800	63.8200	63.2300	63.7800	-0.047%	189,350	+15.459%
2025-12-26	63.4900	64.3600	63.2700	63.8100	+0.425%	125,261	+15.405%
2025-12-24	62.5600	63.7599	62.5200	63.5400	+0.985%	129,877	+15.895%
2025-12-23	63.3900	63.5600	62.7300	62.9200	-0.741%	220,564	+17.038%
2025-12-22	63.8900	64.5800	63.2000	63.3900	-1.077%	221,377	+16.170%
2025-12-19	64.6800	64.7450	63.5000	64.0800	-1.973%	687,053	+14.919%
2025-12-18	66.2400	66.8800	65.3700	65.3700	-0.107%	202,198	+12.651%
2025-12-17	66.3200	66.6800	65.1000	65.4400	-0.864%	229,410	+12.531%
2025-12-16	66.5300	66.7100	65.6200	66.0100	-0.106%	181,362	+11.559%
2025-12-15	67.3900	67.5400	65.8900	66.0800	-1.344%	274,247	+11.441%
2025-12-12	67.8800	67.8800	66.5200	66.9800	-0.446%	155,207	+9.943%
2025-12-11	67.0100	68.1900	66.6600	67.2800	+1.173%	209,660	+9.453%
2025-12-10	64.5300	67.1300	64.5300	66.5000	+3.534%	257,690	+10.737%
2025-12-09	64.0900	65.3600	63.6300	64.2300	-0.372%	225,906	+14.650%
2025-12-08	66.1300	66.1300	64.1600	64.4700	-1.932%	372,286	+14.224%
2025-12-05	66.0800	67.1699	65.6300	65.7400	-0.710%	160,026	+12.017%
2025-12-04	67.0600	67.2900	66.0300	66.2100	-1.649%	241,710	+11.222%
2025-12-03	66.8000	68.3900	66.0600	67.3200	+1.036%	255,901	+9.388%
2025-12-02	67.0700	67.5077	65.5150	66.6300	-0.671%	447,969	+10.521%
2025-12-01	66.4900	68.0600	66.4900	67.0800	-1.179%	232,131	+9.779%
2025-11-28	68.2500	68.5400	67.5576	67.8800	-0.542%	97,605	+8.486%
2025-11-26	67.3500	68.9500	67.3500	68.2500	+0.442%	267,150	+7.897%
2025-11-25	65.7700	68.2300	65.3650	67.9500	+4.991%	294,458	+8.374%
2025-11-24	65.1500	65.7250	63.7200	64.7200	-0.843%	255,434	+13.782%
2025-11-21	62.7700	66.0700	62.7700	65.2700	+5.308%	320,921	+12.824%
2025-11-20	62.0600	63.1700	61.4000	61.9800	0.000%	238,973	+18.813%
2025-11-19	62.1300	62.3400	61.5550	61.9800	+0.340%	179,505	+18.813%
2025-11-18	61.0900	62.0600	60.4400	61.7700	+0.276%	199,019	+19.216%
2025-11-17	63.1900	63.4200	61.4200	61.6000	-3.084%	242,111	+19.545%
2025-11-14	63.7000	64.4650	62.8200	63.5600	-0.220%	154,203	+15.859%
2025-11-13	64.0800	65.1200	63.6300	63.7000	-1.591%	197,125	+15.604%
2025-11-12	64.2500	65.8000	64.2500	64.7300	+0.481%	251,052	+13.765%
2025-11-11	63.7600	64.7700	63.1600	64.4200	+2.140%	183,075	+14.312%
2025-11-10	63.0600	63.3900	62.1600	63.0700	+0.574%	188,219	+16.759%
2025-11-07	62.4400	63.2200	61.8400	62.7100	+0.739%	127,845	+17.429%
2025-11-06	63.2200	64.0100	62.2100	62.2500	-1.316%	179,920	+18.297%
2025-11-05	63.3500	64.3700	62.7550	63.0800	-0.489%	217,813	+16.741%
2025-11-04	62.5700	63.8550	62.4400	63.3900	+1.246%	181,823	+16.170%
2025-11-03	64.0700	64.4950	62.2000	62.6100	-3.290%	344,519	+17.617%
2025-10-31	65.3700	65.5000	64.3600	64.7400	-2.013%	322,092	+13.747%
2025-10-30	68.0000	69.7300	65.0800	66.0700	+2.545%	333,091	+11.458%
2025-10-29	66.0900	67.0000	63.7250	64.4300	-3.591%	296,801	+14.295%
2025-10-28	65.8400	67.8600	64.6200	66.8300	-1.256%	219,696	+10.190%
2025-10-27	68.0400	68.8200	67.2401	67.6800	-0.529%	259,131	+8.806%
2025-10-24	69.3200	69.3800	68.0100	68.0400	-0.599%	141,139	+8.230%
2025-10-23	68.0800	68.5000	67.1700	68.4500	+1.063%	148,286	+7.582%
2025-10-22	68.5900	68.5900	67.2975	67.7300	-1.383%	181,238	+8.726%
2025-10-21	66.8500	69.0000	66.4600	68.6800	+1.628%	193,439	+7.222%
2025-10-20	67.7100	68.1590	67.0000	67.5800	+0.476%	107,078	+8.967%
2025-10-17	66.6900	67.6900	66.4500	67.2600	+0.388%	137,515	+9.486%
2025-10-16	67.4500	67.5700	66.1500	67.0000	-0.357%	168,963	+9.910%
2025-10-15	66.3300	67.2900	65.7396	67.2400	+0.976%	263,968	+9.518%
2025-10-14	62.2400	66.8200	62.0000	66.5900	+5.968%	315,543	+10.587%
2025-10-13	63.3600	63.5280	62.3800	62.8400	-0.491%	270,650	+17.187%
2025-10-10	64.6700	65.4000	62.8000	63.1500	-1.605%	390,315	+16.611%
2025-10-09	67.3000	67.9270	63.4000	64.1800	-6.823%	624,772	+14.740%
2025-10-08	70.4000	70.6600	68.8700	68.8800	-1.866%	286,960	+6.911%
2025-10-07	73.1700	73.7350	69.9800	70.1900	-5.544%	256,496	+4.915%
2025-10-06	77.4100	77.5100	73.9972	74.3100	-3.955%	252,172	-0.902%
2025-10-03	76.5500	77.9300	76.5500	77.3700	+1.376%	273,140	-4.821%
2025-10-02	76.0200	76.7200	75.1200	76.3200	+0.079%	227,614	-3.512%
2025-10-01	72.8600	76.3800	72.8600	76.2600	+3.249%	334,860	-3.436%
2025-09-30	73.3100	74.0900	72.8000	73.8600	+0.627%	239,022	-0.298%
2025-09-29	72.3600	73.4507	72.2200	73.4000	+1.592%	238,270	+0.327%
2025-09-26	70.7500	72.5350	70.5992	72.2500	+2.468%	252,862	+1.924%
2025-09-25	70.0400	71.2850	69.6600	70.5100	-0.014%	243,649	+4.439%
2025-09-24	69.5800	71.2500	69.5400	70.5200	+0.930%	175,132	+4.424%
2025-09-23	69.8000	70.4750	69.3300	69.8700	+0.115%	283,920	+5.396%
2025-09-22	71.0000	71.0000	69.4200	69.7900	-2.063%	258,289	+5.517%
2025-09-19	72.0800	72.6300	70.8700	71.2600	-1.900%	558,482	+3.340%
2025-09-18	71.7300	72.8500	71.2650	72.6400	+1.184%	241,000	+1.377%
2025-09-17	72.6600	75.5000	71.0106	71.7900	-0.499%	206,800	+2.577%
2025-09-16	73.2700	73.5229	71.7750	72.1500	-1.232%	214,078	+2.065%
2025-09-15	74.1100	74.1100	72.1000	73.0500	-0.774%	190,835	+0.808%
2025-09-12	74.2500	74.8400	73.4200	73.6200	-2.166%	177,300	+0.027%
2025-09-11	73.2400	75.3400	73.2300	75.2500	+3.479%	222,119	-2.140%
2025-09-10	74.2800	74.6600	71.8005	72.7200	-1.423%	266,442	+1.265%
2025-09-09	74.3600	74.8000	72.3800	73.7700	-1.403%	413,420	-0.176%
2025-09-08	73.3800	74.8800	72.7100	74.8200	+1.962%	273,527	-1.577%
2025-09-05	73.6100	74.2000	72.3500	73.3800	+1.874%	298,348	+0.354%
2025-09-04	69.9600	72.1000	69.6450	72.0300	+3.939%	205,446	+2.235%
2025-09-03	68.6900	69.8500	68.2900	69.3000	+0.435%	156,498	+6.263%
2025-09-02	68.6100	69.6110	68.6100	69.0000	-1.203%	154,897	+6.725%
2025-08-29	70.0000	70.1650	69.1300	69.8400	-0.043%	161,534	+5.441%
2025-08-28	69.9400	70.0900	68.7200	69.8700	+0.316%	164,712	+5.396%
2025-08-27	69.5700	70.1700	69.1200	69.6500	+0.043%	127,330	+5.729%
2025-08-26	70.0000	70.5750	69.4900	69.6200	-0.826%	172,594	+5.774%
2025-08-25	70.4400	70.8400	70.0300	70.2000	-1.182%	174,741	+4.900%
2025-08-22	67.8700	71.7525	67.1950	71.0400	+5.951%	335,087	+3.660%
2025-08-21	66.5300	67.2650	65.9300	67.0500	-0.445%	179,613	+9.828%
2025-08-20	68.9900	69.7327	67.1650	67.3500	-2.645%	223,522	+9.339%
2025-08-19	69.5900	70.4529	68.9400	69.1800	+0.538%	198,051	+6.447%
2025-08-18	69.4500	69.7500	68.5600	68.8100	-0.607%	172,215	+7.019%
2025-08-15	71.1300	71.4900	68.8000	69.2300	-1.578%	279,146	+6.370%
2025-08-14	69.4800	70.3700	69.0150	70.3400	-0.874%	297,178	+4.691%
2025-08-13	67.7400	71.5850	67.5350	70.9600	+5.705%	356,114	+3.777%
2025-08-12	65.6400	67.4000	64.7150	67.1300	+3.372%	266,308	+9.698%
2025-08-11	65.1700	65.7499	63.4600	64.9400	-0.399%	248,437	+13.397%
2025-08-08	64.5000	65.4700	64.4500	65.2000	+1.117%	195,963	+12.945%
2025-08-07	66.1800	66.5950	64.2900	64.4800	-1.361%	223,015	+14.206%
2025-08-06	65.7300	66.1534	65.2300	65.3700	-0.533%	216,209	+12.651%
2025-08-05	65.2200	66.9150	64.8450	65.7200	+1.971%	385,148	+12.051%
2025-08-04	64.0800	64.9650	63.6700	64.4500	+1.114%	313,541	+14.259%
2025-08-01	62.4200	64.4000	62.0300	63.7400	+2.906%	483,152	+15.532%
2025-07-31	62.2600	62.8450	60.7692	61.9400	-2.854%	512,503	+18.889%
2025-07-30	65.8900	66.0250	63.5720	63.7600	-3.130%	322,927	+15.496%
2025-07-29	67.1800	67.3100	65.2700	65.8200	-1.467%	314,885	+11.881%
2025-07-28	66.0200	66.8700	65.3800	66.8000	+0.983%	245,527	+10.240%
2025-07-25	66.0200	66.1700	64.8000	66.1500	+1.039%	191,518	+11.323%
2025-07-24	66.3300	66.3300	64.8900	65.4700	-2.254%	231,776	+12.479%
2025-07-23	67.6100	67.6100	66.1400	66.9800	-0.342%	207,068	+9.943%
2025-07-22	64.8500	67.8600	64.3700	67.2100	+6.446%	364,986	+9.567%
2025-07-21	64.1200	64.8198	62.9500	63.1400	-0.645%	188,664	+16.630%
2025-07-18	64.8900	64.9700	63.0900	63.5500	-2.020%	194,092	+15.877%
2025-07-17	64.7400	65.6900	64.5600	64.8600	+0.185%	191,852	+13.537%
2025-07-16	63.9400	65.4050	63.3800	64.7400	+1.537%	207,952	+13.747%
2025-07-15	67.0000	67.6995	63.6600	63.7600	-4.264%	222,244	+15.496%
2025-07-14	66.3000	66.9200	65.3800	66.6000	-0.314%	198,209	+10.571%
2025-07-11	65.9000	67.3600	65.5885	66.8100	-0.506%	253,343	+10.223%
2025-07-10	66.3800	68.1700	65.8792	67.1500	+1.130%	255,485	+9.665%
2025-07-09	63.8100	66.6100	63.3046	66.4000	+4.370%	271,386	+10.904%
2025-07-08	63.3800	64.5665	62.9300	63.6200	+0.331%	262,888	+15.750%
2025-07-07	64.4600	64.9800	63.0510	63.4100	-2.221%	222,492	+16.133%
2025-07-03	65.9100	65.9100	64.5556	64.8500	-1.549%	119,078	+13.554%
2025-07-02	65.2700	66.0700	64.6500	65.8700	+0.966%	286,043	+11.796%
2025-07-01	62.2600	67.1900	62.2600	65.2400	+3.753%	378,348	+12.876%
2025-06-30	63.4100	63.6900	61.9500	62.8800	-0.711%	365,220	+17.112%
2025-06-27	63.0700	64.2550	62.7600	63.3300	+0.732%	351,270	+16.280%
2025-06-26	62.5400	62.8800	61.6000	62.8700	+0.850%	146,175	+17.131%
2025-06-25	63.8600	64.7600	62.0000	62.3400	-3.108%	208,084	+18.126%
2025-06-24	64.2400	65.2700	62.9878	64.3400	+0.989%	259,161	+14.454%
2025-06-23	60.5000	63.7500	60.1627	63.7100	+4.907%	207,950	+15.586%
2025-06-20	59.9200	61.0300	59.8400	60.7300	+1.913%	383,707	+21.258%
2025-06-18	59.0600	60.3300	58.8000	59.5900	+0.897%	175,421	+23.578%
2025-06-17	60.3800	61.3699	58.7100	59.0600	-1.828%	224,345	+24.687%
2025-06-16	59.9900	60.3350	59.0250	60.1600	+1.143%	210,699	+22.407%
2025-06-13	60.3500	61.3300	59.0150	59.4800	-2.747%	303,681	+23.806%
2025-06-12	60.2400	61.5900	60.1100	61.1600	+0.642%	195,226	+20.405%
2025-06-11	62.6800	63.3200	60.6550	60.7700	-2.456%	309,206	+21.178%
2025-06-10	60.3500	62.3700	59.9171	62.3000	+4.530%	286,072	+18.202%
2025-06-09	59.5100	60.1500	58.6467	59.6000	+1.274%	182,798	+23.557%
2025-06-06	60.2300	60.3500	58.7150	58.8500	-1.391%	205,310	+25.132%
2025-06-05	59.3700	60.3100	58.9100	59.6800	+0.168%	217,558	+23.391%
2025-06-04	58.5600	59.9800	58.5600	59.5800	+1.829%	197,689	+23.599%
2025-06-03	57.6000	58.6300	56.8800	58.5100	+1.193%	309,228	+25.859%
2025-06-02	58.0900	58.1300	56.8471	57.8200	-1.078%	249,709	+27.361%
2025-05-30	58.6700	58.7610	58.0700	58.4500	-0.680%	227,617	+25.988%
2025-05-29	58.8300	58.9850	58.0400	58.8500	+1.030%	230,773	+25.132%
2025-05-28	60.0100	60.2900	58.2100	58.2500	-3.576%	304,079	+26.421%
2025-05-27	59.7300	60.4600	58.8800	60.4100	+2.234%	273,259	+21.900%
2025-05-23	58.3400	59.5400	58.3400	59.0900	+0.237%	208,787	+24.623%
2025-05-22	59.0000	59.3900	58.3800	58.9500	-0.758%	225,831	+24.919%
2025-05-21	60.9300	61.4000	59.0500	59.4000	-3.020%	240,322	+23.973%
2025-05-20	61.9900	62.7000	60.8500	61.2500	-1.638%	321,769	+20.229%
2025-05-19	61.7900	62.5998	61.3900	62.2700	-1.237%	183,826	+18.259%
2025-05-16	61.7700	63.0900	61.7450	63.0500	+2.056%	235,561	+16.796%
2025-05-15	61.1200	62.0941	60.5100	61.7800	+0.915%	275,754	+19.197%
2025-05-14	62.9500	63.4600	61.0100	61.2200	-2.887%	411,816	+20.287%
2025-05-13	63.1000	63.9100	62.6281	63.0400	+0.816%	245,748	+16.815%
2025-05-12	62.9700	63.7954	61.4300	62.5300	+4.130%	317,170	+17.767%
2025-05-09	60.7000	61.0900	59.6800	60.0500	-0.957%	181,146	+22.631%
2025-05-08	60.0000	61.2550	59.6200	60.6300	+2.019%	206,423	+21.458%
2025-05-07	59.5100	60.1700	59.0119	59.4300	+0.951%	285,335	+23.910%
2025-05-06	59.4800	60.3000	58.5750	58.8700	-1.125%	288,558	+25.089%
2025-05-05	59.9900	60.1900	58.9900	59.5400	-1.113%	283,155	+23.682%
2025-05-02	59.1000	60.8000	59.1000	60.2100	+3.241%	377,093	+22.305%
2025-05-01	57.7400	59.6600	56.6400	58.3200	-1.136%	458,491	+26.269%
2025-04-30	57.9100	59.0200	56.8500	58.9900	+1.323%	307,755	+24.835%
2025-04-29	57.6300	58.4200	56.5900	58.2200	+0.397%	323,901	+26.486%
2025-04-28	57.4500	58.1300	56.8201	57.9900	+0.782%	295,684	+26.987%
2025-04-25	57.4100	57.5600	56.6800	57.5400	-0.742%	180,952	+27.981%
2025-04-24	57.6000	58.1500	56.5100	57.9700	+0.993%	251,250	+27.031%
2025-04-23	59.1300	59.8800	57.3500	57.4000	+0.402%	242,719	+28.293%
2025-04-22	55.6400	57.2700	55.3200	57.1700	+4.784%	340,491	+28.809%
2025-04-21	55.2200	55.3470	53.8400	54.5600	-2.117%	226,563	+34.971%
2025-04-17	54.8800	56.9200	54.8800	55.7400	+1.475%	294,572	+32.113%
2025-04-16	56.5600	57.3699	54.2100	54.9300	-3.053%	247,388	+34.062%
2025-04-15	56.5300	57.7550	56.4100	56.6600	-0.282%	262,254	+29.968%
2025-04-14	56.7300	57.2200	55.4000	56.8200	+1.864%	318,175	+29.602%
2025-04-11	55.0900	55.8000	53.1800	55.7800	+1.344%	353,503	+32.019%
2025-04-10	54.9000	56.6700	53.3600	55.0400	-2.377%	361,235	+33.794%
2025-04-09	52.5100	57.4550	50.5700	56.3800	+5.403%	639,112	+30.614%
2025-04-08	57.4500	57.7350	52.8200	53.4900	-4.054%	409,433	+37.671%
2025-04-07	55.4400	58.7500	55.0200	55.7500	-3.597%	576,895	+32.090%
2025-04-04	54.2700	58.7800	53.4000	57.8300	+3.471%	553,893	+27.339%
2025-04-03	57.2200	57.2500	55.2700	55.8900	-6.319%	384,701	+31.759%
2025-04-02	58.0500	59.7400	58.0500	59.6600	+1.584%	172,992	+23.433%
2025-04-01	58.4200	59.3600	57.8100	58.7300	+0.720%	188,776	+25.387%
2025-03-31	57.4900	58.8200	56.7975	58.3100	+1.005%	265,068	+26.291%
2025-03-28	59.5200	59.5200	57.3900	57.7300	-2.975%	205,432	+27.559%
2025-03-27	59.5300	60.5000	59.0130	59.5000	-0.050%	176,107	+23.765%
2025-03-26	59.6300	60.4800	59.1250	59.5300	+0.168%	173,912	+23.702%
2025-03-25	58.7500	60.1959	57.8000	59.4300	-0.168%	288,076	+23.910%
2025-03-24	58.1600	59.8800	58.1600	59.5300	+3.548%	217,023	+23.702%
2025-03-21	57.0600	58.0225	56.3900	57.4900	-1.944%	785,014	+28.092%
2025-03-20	58.3600	60.0500	58.3600	58.6300	-1.113%	300,612	+25.601%
2025-03-19	57.9000	59.7300	57.9000	59.2900	+2.277%	211,210	+24.203%
2025-03-18	57.9500	58.2600	57.4700	57.9700	-0.138%	212,487	+27.031%
2025-03-17	57.7800	58.3800	57.4100	58.0500	+0.052%	253,119	+26.856%
2025-03-14	58.0500	58.5000	57.0112	58.0200	+1.257%	255,575	+26.922%
2025-03-13	59.5400	59.9400	57.1400	57.3000	-3.552%	234,392	+28.517%
2025-03-12	60.6700	60.6700	59.1350	59.4100	-1.704%	306,805	+23.952%
2025-03-11	61.3500	61.6500	59.9507	60.4400	-1.274%	311,484	+21.840%
2025-03-10	61.7100	63.7000	61.2200	61.2200	-1.099%	380,684	+20.287%
2025-03-07	62.1500	62.4900	60.8219	61.9000	-0.402%	360,674	+18.966%
2025-03-06	60.5100	62.7186	60.2500	62.1500	+2.710%	358,591	+18.488%
2025-03-05	59.2800	60.5400	59.1700	60.5100	+2.161%	279,954	+21.699%
2025-03-04	58.0500	60.2300	57.7950	59.2300	+1.058%	524,879	+24.329%
2025-03-03	60.0100	60.4450	58.4900	58.6100	-1.875%	450,963	+25.644%
2025-02-28	60.9500	61.2186	58.4500	59.7300	-2.402%	656,819	+23.288%
2025-02-27	63.7200	65.1250	61.0900	61.2000	+5.809%	884,854	+20.327%
2025-02-26	59.5000	59.9700	57.7200	57.8400	-3.358%	459,691	+27.317%
2025-02-25	57.2100	60.1000	56.9100	59.8500	+5.723%	407,413	+23.041%
2025-02-24	57.9500	57.9500	56.5200	56.6100	-1.991%	330,077	+30.083%
2025-02-21	60.6400	60.6400	57.4600	57.7600	-2.794%	321,997	+27.493%
2025-02-20	58.9800	60.0500	58.6750	59.4200	+0.541%	240,117	+23.931%
2025-02-19	58.5800	59.8133	58.1900	59.1000	-1.664%	225,366	+24.602%
2025-02-18	60.5000	60.5000	59.1205	60.1000	-1.119%	221,991	+22.529%
2025-02-14	60.9600	61.8150	60.2800	60.7800	+0.713%	166,446	+21.158%
2025-02-13	60.1200	60.5100	59.5500	60.3500	+1.822%	148,954	+22.022%
2025-02-12	58.3400	59.3800	57.4500	59.2700	-1.052%	254,113	+24.245%
2025-02-11	59.0000	59.9700	59.0000	59.9000	+1.439%	166,416	+22.938%
2025-02-10	58.4700	59.0800	58.2850	59.0500	+1.916%	232,498	+24.708%
2025-02-07	59.7500	59.9500	57.4350	57.9400	-3.240%	318,270	+27.097%
2025-02-06	59.6300	60.4500	59.2701	59.8800	+0.369%	312,974	+22.979%
2025-02-05	60.1000	60.1550	59.1500	59.6600	+0.794%	233,356	+23.433%
2025-02-04	58.0800	59.5000	58.0100	59.1900	+1.335%	247,116	+24.413%
2025-02-03	59.0100	59.3200	57.7600	58.4100	-3.407%	304,261	+26.074%
2025-01-31	61.8300	62.5100	60.2300	60.4700	-2.984%	327,172	+21.779%
2025-01-30	61.0500	62.9300	60.7000	62.3300	+3.230%	237,279	+18.145%
2025-01-29	61.3400	61.8898	59.8100	60.3800	-1.885%	229,113	+21.961%
2025-01-28	62.4200	62.4200	61.4800	61.5400	-1.913%	214,196	+19.662%
2025-01-27	60.9400	63.7800	60.9400	62.7400	+3.242%	282,605	+17.373%
2025-01-24	61.3600	61.3600	60.2500	60.7700	-0.994%	224,487	+21.178%
2025-01-23	61.2500	61.7250	60.1300	61.3800	-0.065%	258,506	+19.974%
2025-01-22	60.0300	61.6250	59.8000	61.4200	+2.316%	392,203	+19.896%
2025-01-21	60.9500	61.1000	59.6600	60.0300	+0.318%	415,567	+22.672%
2025-01-17	61.0000	61.4900	59.1800	59.8400	-0.117%	340,278	+23.061%

.dark-mode .n6gKdR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6gKdR{ color: #333333; background-color: white; border: 2px solid #333333; }GRBKGreen Brick Partners, Incstock NYSE

GRBK
Green Brick Partners, Inc
stock NYSE