Dark

GRBK
Green Brick Partners, Inc
stock NYSE

At Close

Sep 22, 2026 3:59:55 PM EDT

68.84USD+1.895%(+1.28)369,784

56.82Bid 81.81Ask 24.99Spread

Pre-market

Sep 17, 2026 8:33:30 AM EDT

67.65USD+0.133%(+0.09)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

68.80USD-0.058%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	69.2500	69.2500	68.3300	68.8400	+1.895%	369,784	0.000%
2026-09-21	66.7900	67.8700	66.0200	67.5600	+2.039%	269,754	+1.895%
2026-09-18	66.3100	66.7700	65.8401	66.2100	-0.883%	778,608	+3.972%
2026-09-17	67.5000	67.7700	66.3500	66.8000	+0.800%	466,092	+3.054%
2026-09-16	67.5200	68.2150	65.6400	66.2700	-1.266%	452,562	+3.878%
2026-09-15	68.8300	68.9250	67.1200	67.1200	-2.513%	578,969	+2.563%
2026-09-14	67.9200	69.6550	67.4700	68.8500	+0.628%	300,706	-0.015%
2026-09-11	68.5900	68.8100	67.2900	68.4200	+1.363%	223,601	+0.614%
2026-09-10	68.2800	68.4900	66.8200	67.5000	-1.932%	382,616	+1.985%
2026-09-09	70.1300	70.9800	67.5850	68.8300	-2.021%	520,821	+0.015%
2026-09-08	70.7100	70.8150	69.9400	70.2500	-1.182%	407,818	-2.007%
2026-09-04	70.8100	71.8800	70.3000	71.0900	+0.438%	274,765	-3.165%
2026-09-03	71.9800	73.2400	70.2800	70.7800	-0.282%	324,232	-2.741%
2026-09-02	71.1400	72.3300	70.3800	70.9800	+0.070%	489,136	-3.015%
2026-09-01	71.6200	72.9650	70.8900	70.9300	-1.786%	641,752	-2.947%
2026-08-31	72.6400	73.1200	72.0917	72.2200	-1.487%	646,356	-4.680%
2026-08-28	73.2900	74.7200	72.3050	73.3100	+0.714%	343,760	-6.097%
2026-08-27	73.1400	73.6350	72.4300	72.7900	-1.342%	374,436	-5.427%
2026-08-26	73.9500	74.7050	73.4800	73.7800	+0.313%	221,688	-6.696%
2026-08-25	73.5700	73.6750	72.0000	73.5500	+1.072%	198,065	-6.404%
2026-08-24	72.2800	73.8150	72.1150	72.7700	+1.182%	222,051	-5.401%
2026-08-21	71.4800	72.6300	71.1400	71.9200	+1.482%	334,538	-4.283%
2026-08-20	70.3900	71.4500	69.8800	70.8700	-0.673%	340,901	-2.864%
2026-08-19	70.6600	72.5300	70.6600	71.3500	+2.884%	684,586	-3.518%
2026-08-18	71.2600	71.4600	69.3200	69.3500	-2.159%	281,507	-0.735%
2026-08-17	70.0100	71.1600	69.5100	70.8800	+0.596%	166,536	-2.878%
2026-08-14	70.2500	70.6900	70.0000	70.4600	-0.297%	113,258	-2.299%
2026-08-13	71.0400	71.4050	70.1700	70.6700	+0.799%	206,320	-2.590%
2026-08-12	71.8000	71.9700	69.9800	70.1100	-2.095%	170,235	-1.811%
2026-08-11	70.5700	71.9600	70.5700	71.6100	+1.546%	169,876	-3.868%
2026-08-10	72.1600	72.1600	69.9100	70.5200	-3.265%	170,345	-2.382%
2026-08-07	71.7900	73.6700	71.7900	72.9000	+2.044%	195,025	-5.569%
2026-08-06	73.4600	73.4600	71.2800	71.4400	-2.444%	209,242	-3.639%
2026-08-05	71.6200	73.5300	71.6200	73.2300	+1.638%	202,488	-5.995%
2026-08-04	72.5300	72.8620	71.2600	72.0500	+0.153%	220,457	-4.455%
2026-08-03	72.1900	72.8200	70.9000	71.9400	+1.711%	295,445	-4.309%
2026-07-31	69.6500	71.0850	69.6000	70.7300	+0.856%	303,968	-2.672%
2026-07-30	73.1500	73.6300	70.0000	70.1300	-1.957%	344,439	-1.839%
2026-07-29	73.3100	73.9600	71.2900	71.5300	-2.852%	237,345	-3.761%
2026-07-28	73.2200	74.5350	73.1700	73.6300	+1.657%	174,579	-6.506%
2026-07-27	73.6200	74.4600	72.1700	72.4300	-0.069%	132,550	-4.957%
2026-07-24	71.0000	72.9100	70.4950	72.4800	+2.142%	211,167	-5.022%
2026-07-23	69.9100	71.2700	69.9100	70.9600	-0.686%	200,144	-2.988%
2026-07-22	71.0700	72.2700	70.4400	71.4500	+1.276%	187,183	-3.653%
2026-07-21	70.1400	70.9900	69.3050	70.5500	+0.071%	186,518	-2.424%
2026-07-20	73.0400	73.1200	70.1850	70.5000	-3.093%	202,937	-2.355%
2026-07-17	75.0000	76.2250	72.4600	72.7500	-3.245%	205,938	-5.375%
2026-07-16	73.3000	75.7250	73.3000	75.1900	+2.481%	221,435	-8.445%
2026-07-15	72.5200	73.6300	72.3150	73.3700	+1.466%	209,716	-6.174%
2026-07-14	72.9200	73.1000	71.3850	72.3100	+0.570%	218,588	-4.799%
2026-07-13	73.6100	74.1000	71.7200	71.9000	-2.363%	175,055	-4.256%
2026-07-10	73.6700	74.9851	73.5100	73.6400	+0.382%	121,429	-6.518%
2026-07-09	72.2500	74.0200	71.9200	73.3600	+1.931%	216,349	-6.161%
2026-07-08	73.9700	73.9750	71.6500	71.9700	-3.796%	301,413	-4.349%
2026-07-07	77.1300	77.2600	74.6400	74.8100	-2.515%	325,964	-7.980%
2026-07-06	79.0200	79.0200	76.3684	76.7400	-3.167%	192,452	-10.295%
2026-07-02	78.6400	79.3700	77.5200	79.2500	+0.750%	207,886	-13.136%
2026-07-01	79.2500	80.4000	78.6501	78.6600	-1.724%	379,113	-12.484%
2026-06-30	79.5900	80.2750	79.0100	80.0400	-0.125%	252,142	-13.993%
2026-06-29	80.0000	80.2800	78.4000	80.1400	-0.125%	271,167	-14.100%
2026-06-26	80.5000	82.4978	80.0600	80.2400	+0.388%	844,373	-14.207%
2026-06-25	80.6600	83.1800	79.6300	79.9300	-0.362%	258,760	-13.875%
2026-06-24	75.2900	81.7700	75.2900	80.2200	+7.606%	371,700	-14.186%
2026-06-23	74.0200	74.8250	73.3200	74.5500	+1.291%	202,929	-7.659%
2026-06-22	74.6100	75.1050	73.4850	73.6000	-1.354%	191,888	-6.467%
2026-06-18	72.0000	75.1800	71.8700	74.6100	+4.510%	485,000	-7.734%
2026-06-17	72.4900	74.9900	71.2650	71.3900	-2.205%	256,836	-3.572%
2026-06-16	72.1000	74.1000	72.1000	73.0000	+1.304%	155,568	-5.699%
2026-06-15	72.7100	74.1000	71.9000	72.0600	-0.180%	241,337	-4.468%
2026-06-12	72.8900	73.4900	72.1800	72.1900	-1.164%	206,290	-4.641%
2026-06-11	70.4000	73.1300	69.8200	73.0400	+4.343%	245,076	-5.750%
2026-06-10	71.8800	71.8800	69.9000	70.0000	-2.016%	248,443	-1.657%
2026-06-09	68.9400	71.5500	68.4600	71.4400	+5.152%	320,548	-3.639%
2026-06-08	69.0200	69.5999	67.9300	67.9400	-1.264%	183,055	+1.325%
2026-06-05	69.0400	69.9100	68.3700	68.8100	-0.736%	204,226	+0.044%
2026-06-04	69.7600	70.0000	69.0150	69.3200	+0.976%	208,111	-0.692%
2026-06-03	68.6900	69.6300	68.2300	68.6500	-0.536%	261,496	+0.277%
2026-06-02	68.2700	69.5300	67.7800	69.0200	+1.039%	520,172	-0.261%
2026-06-01	68.0000	68.5200	67.5400	68.3100	+1.561%	258,567	+0.776%
2026-05-29	67.4100	69.0399	67.1700	67.2600	-0.606%	224,063	+2.349%
2026-05-28	67.5000	68.3400	66.8800	67.6700	-0.631%	157,941	+1.729%
2026-05-27	67.6900	69.4299	67.5750	68.1000	+1.430%	176,894	+1.087%
2026-05-26	66.6000	67.5800	66.3501	67.1400	+1.221%	193,366	+2.532%
2026-05-22	66.5200	66.5550	65.7900	66.3300	-0.301%	197,928	+3.784%
2026-05-21	64.7700	66.5700	64.3500	66.5300	+1.263%	286,248	+3.472%
2026-05-20	63.9700	65.9100	63.4800	65.7000	+3.546%	341,553	+4.779%
2026-05-19	62.5100	63.9950	62.0500	63.4500	-0.016%	308,610	+8.495%
2026-05-18	62.4100	63.9000	62.4100	63.4600	+2.355%	312,735	+8.478%
2026-05-15	63.7100	63.8700	61.9900	62.0000	-3.155%	349,563	+11.032%
2026-05-14	64.0400	64.6336	63.2800	64.0200	+0.962%	277,784	+7.529%
2026-05-13	63.7500	64.0800	62.4781	63.4100	-1.353%	221,936	+8.563%
2026-05-12	65.6300	65.6300	63.5000	64.2800	-1.502%	191,120	+7.094%
2026-05-11	66.1200	66.4889	65.1300	65.2600	-1.256%	254,739	+5.486%
2026-05-08	65.9100	66.9750	65.5401	66.0900	+0.686%	172,686	+4.161%
2026-05-07	66.8700	67.3400	65.0000	65.6400	-1.766%	147,308	+4.875%
2026-05-06	67.2700	68.4100	66.6800	66.8200	+1.767%	162,532	+3.023%
2026-05-05	65.3800	66.4900	64.8700	65.6600	+1.484%	157,707	+4.843%
2026-05-04	65.7100	66.6600	64.6900	64.7000	-2.369%	249,746	+6.399%
2026-05-01	67.3100	67.7400	65.9700	66.2700	-1.735%	157,025	+3.878%
2026-04-30	67.1300	68.4500	66.3150	67.4400	+0.149%	265,027	+2.076%
2026-04-29	69.9300	69.9300	67.1050	67.3400	-4.183%	195,352	+2.228%
2026-04-28	71.7500	71.9600	69.7700	70.2800	-0.833%	155,910	-2.049%
2026-04-27	70.7100	71.2500	70.2200	70.8700	+0.071%	141,723	-2.864%
2026-04-24	71.6800	72.0300	70.6600	70.8200	-1.420%	137,540	-2.796%
2026-04-23	72.1200	72.3400	70.7400	71.8400	+0.223%	166,510	-4.176%
2026-04-22	71.8100	72.1600	71.2300	71.6800	+1.043%	186,117	-3.962%
2026-04-21	71.6700	72.8399	70.7600	70.9400	+0.553%	189,425	-2.960%
2026-04-20	69.0000	70.7200	68.6900	70.5500	+1.980%	158,218	-2.424%
2026-04-17	67.1100	70.3100	67.1100	69.1800	+5.313%	287,294	-0.491%
2026-04-16	65.6500	66.2000	65.4600	65.6900	+0.198%	175,482	+4.795%
2026-04-15	67.0100	67.0100	65.1400	65.5600	-2.802%	146,690	+5.003%
2026-04-14	67.4300	68.1750	67.3400	67.4500	-0.472%	113,046	+2.061%
2026-04-13	66.8300	67.9300	65.6100	67.7700	+0.728%	183,921	+1.579%
2026-04-10	69.3400	69.3400	67.2150	67.2800	-2.817%	152,442	+2.319%
2026-04-09	67.7200	70.1400	67.7200	69.2300	+1.466%	298,826	-0.563%
2026-04-08	67.4400	69.2900	66.7300	68.2300	+6.211%	338,553	+0.894%
2026-04-07	65.0500	65.3300	63.4650	64.2400	-3.049%	367,900	+7.161%
2026-04-06	64.6100	66.4800	64.5400	66.2600	+1.393%	145,283	+3.894%
2026-04-02	64.0800	66.2400	63.8400	65.3500	-0.031%	240,165	+5.340%
2026-04-01	64.1200	66.0200	63.4301	65.3700	+1.427%	250,492	+5.308%
2026-03-31	63.6900	65.0700	62.7800	64.4500	+2.709%	283,883	+6.811%
2026-03-30	63.0000	63.2199	62.0900	62.7500	+1.373%	327,857	+9.705%
2026-03-27	61.8800	63.0150	61.8250	61.9000	-1.746%	169,407	+11.212%
2026-03-26	63.3900	64.0200	62.9400	63.0000	-1.578%	185,223	+9.270%
2026-03-25	64.1500	64.1500	62.0300	64.0100	+1.234%	160,518	+7.546%
2026-03-24	62.4600	64.0000	62.0000	63.2300	-0.394%	163,603	+8.872%
2026-03-23	63.1800	64.2200	62.9700	63.4800	+3.624%	233,235	+8.444%
2026-03-20	62.8100	62.8100	60.9700	61.2600	-2.654%	546,188	+12.373%
2026-03-19	62.6800	63.1600	61.4300	62.9300	-0.773%	225,968	+9.391%
2026-03-18	64.8000	65.1350	63.2600	63.4200	-3.205%	197,786	+8.546%
2026-03-17	65.6100	66.0400	64.6600	65.5200	+0.414%	188,711	+5.067%
2026-03-16	65.4100	65.7900	64.8150	65.2500	+0.354%	231,423	+5.502%
2026-03-13	65.0000	65.2500	64.0001	65.0200	+1.499%	190,495	+5.875%
2026-03-12	64.5000	64.7400	63.6800	64.0600	-2.333%	221,165	+7.462%
2026-03-11	65.7700	66.2470	64.8300	65.5900	-0.666%	198,467	+4.955%
2026-03-10	66.5100	67.5125	65.8750	66.0300	-1.418%	181,161	+4.256%
2026-03-09	66.6300	67.0600	63.9050	66.9800	-1.947%	248,498	+2.777%
2026-03-06	68.9800	69.0700	67.8301	68.3100	-2.775%	190,845	+0.776%
2026-03-05	70.4500	71.2000	69.0200	70.2600	-2.118%	185,318	-2.021%
2026-03-04	71.9500	71.9500	70.7201	71.7800	-0.042%	156,798	-4.096%
2026-03-03	70.7500	72.1500	69.4750	71.8100	-0.815%	262,085	-4.136%
2026-03-02	71.7200	72.7800	71.0000	72.4000	-1.711%	243,832	-4.917%
2026-02-27	76.1100	76.5250	73.2700	73.6600	-5.187%	328,461	-6.544%
2026-02-26	77.7900	79.5000	75.3500	77.6900	+4.394%	347,242	-11.391%
2026-02-25	78.1400	78.1400	73.4200	74.4200	-4.882%	333,757	-7.498%
2026-02-24	77.8300	79.3600	77.8050	78.2400	+0.488%	125,857	-12.014%
2026-02-23	79.1300	79.1300	76.2200	77.8600	-1.092%	159,532	-11.585%
2026-02-20	78.6900	79.9500	78.0000	78.7200	+0.536%	128,337	-12.551%
2026-02-19	79.1300	79.5000	77.8356	78.3000	-1.323%	152,330	-12.082%
2026-02-18	79.1700	80.8300	79.0000	79.3500	-0.176%	196,274	-13.245%
2026-02-17	80.5900	80.5900	78.2090	79.4900	-1.365%	168,280	-13.398%
2026-02-13	77.6100	80.9700	77.6100	80.5900	+3.907%	306,998	-14.580%
2026-02-12	77.7300	79.6650	77.0000	77.5600	+0.349%	225,923	-11.243%
2026-02-11	77.0200	78.0500	76.3500	77.2900	-0.374%	174,092	-10.933%
2026-02-10	75.5500	78.5000	75.0650	77.5800	+3.758%	164,462	-11.266%
2026-02-09	75.8200	76.4000	74.3900	74.7700	-0.914%	146,014	-7.931%
2026-02-06	74.9000	76.5900	74.5800	75.4600	+0.694%	233,854	-8.773%
2026-02-05	75.7200	76.3000	74.6900	74.9400	-0.438%	182,610	-8.140%
2026-02-04	73.2800	76.3500	73.0400	75.2700	+3.821%	351,126	-8.543%
2026-02-03	69.4500	73.7700	69.2000	72.5000	+4.077%	283,527	-5.048%
2026-02-02	69.2700	70.2399	68.5400	69.6600	+0.389%	221,385	-1.177%
2026-01-30	69.0700	70.4700	68.0213	69.3900	-0.942%	262,491	-0.793%
2026-01-29	69.4500	70.6900	69.0000	70.0500	+0.951%	169,417	-1.727%
2026-01-28	68.7300	70.3100	68.5485	69.3900	+0.858%	183,388	-0.793%
2026-01-27	69.1700	69.5600	68.5600	68.8000	-1.178%	101,785	+0.058%
2026-01-26	70.0900	70.6850	69.2250	69.6200	-0.472%	157,482	-1.120%
2026-01-23	71.5000	71.8800	69.3600	69.9500	-2.345%	173,882	-1.587%
2026-01-22	73.1000	74.0750	71.1950	71.6300	-1.904%	169,330	-3.895%
2026-01-21	71.1400	73.3200	70.3801	73.0200	+3.281%	182,388	-5.724%
2026-01-20	71.0000	73.2300	69.3127	70.7000	-3.731%	303,074	-2.631%
2026-01-16	73.7800	75.0000	72.9400	73.4400	-1.011%	210,024	-6.264%
2026-01-15	73.0000	74.4400	72.4331	74.1900	+1.979%	275,544	-7.211%
2026-01-14	73.9600	74.6000	72.4700	72.7500	-1.835%	225,968	-5.375%
2026-01-13	73.0600	74.3200	72.8100	74.1100	+1.730%	194,536	-7.111%
2026-01-12	71.8600	74.0200	71.1700	72.8500	+1.110%	268,827	-5.504%
2026-01-09	68.1700	72.6000	68.1700	72.0500	+6.899%	356,499	-4.455%
2026-01-08	63.8500	67.5300	63.8500	67.4000	+4.561%	205,128	+2.136%
2026-01-07	64.7600	66.1100	64.0800	64.4600	+0.093%	282,137	+6.795%
2026-01-06	62.9900	64.5000	62.4700	64.4000	+1.147%	258,280	+6.894%
2026-01-05	62.7600	64.5250	62.7000	63.6700	+0.728%	210,558	+8.120%
2026-01-02	62.6600	63.4200	62.0000	63.2100	+0.878%	183,672	+8.907%
2025-12-31	62.9000	63.0500	62.3500	62.6600	-0.682%	281,178	+9.863%
2025-12-30	63.6700	64.1000	62.7000	63.0900	-1.082%	205,397	+9.114%
2025-12-29	63.7800	63.8200	63.2300	63.7800	-0.047%	189,350	+7.934%
2025-12-26	63.4900	64.3600	63.2700	63.8100	+0.425%	125,261	+7.883%
2025-12-24	62.5600	63.7599	62.5200	63.5400	+0.985%	129,877	+8.341%
2025-12-23	63.3900	63.5600	62.7300	62.9200	-0.741%	220,564	+9.409%
2025-12-22	63.8900	64.5800	63.2000	63.3900	-1.077%	221,377	+8.598%
2025-12-19	64.6800	64.7450	63.5000	64.0800	-1.973%	687,053	+7.428%
2025-12-18	66.2400	66.8800	65.3700	65.3700	-0.107%	202,198	+5.308%
2025-12-17	66.3200	66.6800	65.1000	65.4400	-0.864%	229,410	+5.196%
2025-12-16	66.5300	66.7100	65.6200	66.0100	-0.106%	181,362	+4.287%
2025-12-15	67.3900	67.5400	65.8900	66.0800	-1.344%	274,247	+4.177%
2025-12-12	67.8800	67.8800	66.5200	66.9800	-0.446%	155,207	+2.777%
2025-12-11	67.0100	68.1900	66.6600	67.2800	+1.173%	209,660	+2.319%
2025-12-10	64.5300	67.1300	64.5300	66.5000	+3.534%	257,690	+3.519%
2025-12-09	64.0900	65.3600	63.6300	64.2300	-0.372%	225,906	+7.177%
2025-12-08	66.1300	66.1300	64.1600	64.4700	-1.932%	372,286	+6.778%
2025-12-05	66.0800	67.1699	65.6300	65.7400	-0.710%	160,026	+4.716%
2025-12-04	67.0600	67.2900	66.0300	66.2100	-1.649%	241,710	+3.972%
2025-12-03	66.8000	68.3900	66.0600	67.3200	+1.036%	255,901	+2.258%
2025-12-02	67.0700	67.5077	65.5150	66.6300	-0.671%	447,969	+3.317%
2025-12-01	66.4900	68.0600	66.4900	67.0800	-1.179%	232,131	+2.624%
2025-11-28	68.2500	68.5400	67.5576	67.8800	-0.542%	97,605	+1.414%
2025-11-26	67.3500	68.9500	67.3500	68.2500	+0.442%	267,150	+0.864%
2025-11-25	65.7700	68.2300	65.3650	67.9500	+4.991%	294,458	+1.310%
2025-11-24	65.1500	65.7250	63.7200	64.7200	-0.843%	255,434	+6.366%
2025-11-21	62.7700	66.0700	62.7700	65.2700	+5.308%	320,921	+5.470%
2025-11-20	62.0600	63.1700	61.4000	61.9800	0.000%	238,973	+11.068%
2025-11-19	62.1300	62.3400	61.5550	61.9800	+0.340%	179,505	+11.068%
2025-11-18	61.0900	62.0600	60.4400	61.7700	+0.276%	199,019	+11.446%
2025-11-17	63.1900	63.4200	61.4200	61.6000	-3.084%	242,111	+11.753%
2025-11-14	63.7000	64.4650	62.8200	63.5600	-0.220%	154,203	+8.307%
2025-11-13	64.0800	65.1200	63.6300	63.7000	-1.591%	197,125	+8.069%
2025-11-12	64.2500	65.8000	64.2500	64.7300	+0.481%	251,052	+6.349%
2025-11-11	63.7600	64.7700	63.1600	64.4200	+2.140%	183,075	+6.861%
2025-11-10	63.0600	63.3900	62.1600	63.0700	+0.574%	188,219	+9.149%
2025-11-07	62.4400	63.2200	61.8400	62.7100	+0.739%	127,845	+9.775%
2025-11-06	63.2200	64.0100	62.2100	62.2500	-1.316%	179,920	+10.586%
2025-11-05	63.3500	64.3700	62.7550	63.0800	-0.489%	217,813	+9.131%
2025-11-04	62.5700	63.8550	62.4400	63.3900	+1.246%	181,823	+8.598%
2025-11-03	64.0700	64.4950	62.2000	62.6100	-3.290%	344,519	+9.950%
2025-10-31	65.3700	65.5000	64.3600	64.7400	-2.013%	322,092	+6.333%
2025-10-30	68.0000	69.7300	65.0800	66.0700	+2.545%	333,091	+4.193%
2025-10-29	66.0900	67.0000	63.7250	64.4300	-3.591%	296,801	+6.845%
2025-10-28	65.8400	67.8600	64.6200	66.8300	-1.256%	219,696	+3.008%
2025-10-27	68.0400	68.8200	67.2401	67.6800	-0.529%	259,131	+1.714%
2025-10-24	69.3200	69.3800	68.0100	68.0400	-0.599%	141,139	+1.176%
2025-10-23	68.0800	68.5000	67.1700	68.4500	+1.063%	148,286	+0.570%
2025-10-22	68.5900	68.5900	67.2975	67.7300	-1.383%	181,238	+1.639%
2025-10-21	66.8500	69.0000	66.4600	68.6800	+1.628%	193,439	+0.233%
2025-10-20	67.7100	68.1590	67.0000	67.5800	+0.476%	107,078	+1.864%
2025-10-17	66.6900	67.6900	66.4500	67.2600	+0.388%	137,515	+2.349%
2025-10-16	67.4500	67.5700	66.1500	67.0000	-0.357%	168,963	+2.746%
2025-10-15	66.3300	67.2900	65.7396	67.2400	+0.976%	263,968	+2.380%
2025-10-14	62.2400	66.8200	62.0000	66.5900	+5.968%	315,543	+3.379%
2025-10-13	63.3600	63.5280	62.3800	62.8400	-0.491%	270,650	+9.548%
2025-10-10	64.6700	65.4000	62.8000	63.1500	-1.605%	390,315	+9.010%
2025-10-09	67.3000	67.9270	63.4000	64.1800	-6.823%	624,772	+7.261%
2025-10-08	70.4000	70.6600	68.8700	68.8800	-1.866%	286,960	-0.058%
2025-10-07	73.1700	73.7350	69.9800	70.1900	-5.544%	256,496	-1.923%
2025-10-06	77.4100	77.5100	73.9972	74.3100	-3.955%	252,172	-7.361%
2025-10-03	76.5500	77.9300	76.5500	77.3700	+1.376%	273,140	-11.025%
2025-10-02	76.0200	76.7200	75.1200	76.3200	+0.079%	227,614	-9.801%
2025-10-01	72.8600	76.3800	72.8600	76.2600	+3.249%	334,860	-9.730%
2025-09-30	73.3100	74.0900	72.8000	73.8600	+0.627%	239,022	-6.797%
2025-09-29	72.3600	73.4507	72.2200	73.4000	+1.592%	238,270	-6.213%
2025-09-26	70.7500	72.5350	70.5992	72.2500	+2.468%	252,862	-4.720%
2025-09-25	70.0400	71.2850	69.6600	70.5100	-0.014%	243,649	-2.368%
2025-09-24	69.5800	71.2500	69.5400	70.5200	+0.930%	175,132	-2.382%
2025-09-23	69.8000	70.4750	69.3300	69.8700	+0.115%	283,920	-1.474%
2025-09-22	71.0000	71.0000	69.4200	69.7900	-2.063%	258,289	-1.361%
2025-09-19	72.0800	72.6300	70.8700	71.2600	-1.900%	558,482	-3.396%
2025-09-18	71.7300	72.8500	71.2650	72.6400	+1.184%	241,000	-5.231%
2025-09-17	72.6600	75.5000	71.0106	71.7900	-0.499%	206,800	-4.109%
2025-09-16	73.2700	73.5229	71.7750	72.1500	-1.232%	214,078	-4.588%
2025-09-15	74.1100	74.1100	72.1000	73.0500	-0.774%	190,835	-5.763%
2025-09-12	74.2500	74.8400	73.4200	73.6200	-2.166%	177,300	-6.493%
2025-09-11	73.2400	75.3400	73.2300	75.2500	+3.479%	222,119	-8.518%
2025-09-10	74.2800	74.6600	71.8005	72.7200	-1.423%	266,442	-5.336%
2025-09-09	74.3600	74.8000	72.3800	73.7700	-1.403%	413,420	-6.683%
2025-09-08	73.3800	74.8800	72.7100	74.8200	+1.962%	273,527	-7.993%
2025-09-05	73.6100	74.2000	72.3500	73.3800	+1.874%	298,348	-6.187%
2025-09-04	69.9600	72.1000	69.6450	72.0300	+3.939%	205,446	-4.429%
2025-09-03	68.6900	69.8500	68.2900	69.3000	+0.435%	156,498	-0.664%
2025-09-02	68.6100	69.6110	68.6100	69.0000	-1.203%	154,897	-0.232%
2025-08-29	70.0000	70.1650	69.1300	69.8400	-0.043%	161,534	-1.432%
2025-08-28	69.9400	70.0900	68.7200	69.8700	+0.316%	164,712	-1.474%
2025-08-27	69.5700	70.1700	69.1200	69.6500	+0.043%	127,330	-1.163%
2025-08-26	70.0000	70.5750	69.4900	69.6200	-0.826%	172,594	-1.120%
2025-08-25	70.4400	70.8400	70.0300	70.2000	-1.182%	174,741	-1.937%
2025-08-22	67.8700	71.7525	67.1950	71.0400	+5.951%	335,087	-3.097%
2025-08-21	66.5300	67.2650	65.9300	67.0500	-0.445%	179,613	+2.670%
2025-08-20	68.9900	69.7327	67.1650	67.3500	-2.645%	223,522	+2.212%
2025-08-19	69.5900	70.4529	68.9400	69.1800	+0.538%	198,051	-0.491%
2025-08-18	69.4500	69.7500	68.5600	68.8100	-0.607%	172,215	+0.044%
2025-08-15	71.1300	71.4900	68.8000	69.2300	-1.578%	279,146	-0.563%
2025-08-14	69.4800	70.3700	69.0150	70.3400	-0.874%	297,178	-2.132%
2025-08-13	67.7400	71.5850	67.5350	70.9600	+5.705%	356,114	-2.988%
2025-08-12	65.6400	67.4000	64.7150	67.1300	+3.372%	266,308	+2.547%
2025-08-11	65.1700	65.7499	63.4600	64.9400	-0.399%	248,437	+6.006%
2025-08-08	64.5000	65.4700	64.4500	65.2000	+1.117%	195,963	+5.583%
2025-08-07	66.1800	66.5950	64.2900	64.4800	-1.361%	223,015	+6.762%
2025-08-06	65.7300	66.1534	65.2300	65.3700	-0.533%	216,209	+5.308%
2025-08-05	65.2200	66.9150	64.8450	65.7200	+1.971%	385,148	+4.747%
2025-08-04	64.0800	64.9650	63.6700	64.4500	+1.114%	313,541	+6.811%
2025-08-01	62.4200	64.4000	62.0300	63.7400	+2.906%	483,152	+8.001%
2025-07-31	62.2600	62.8450	60.7692	61.9400	-2.854%	512,503	+11.140%
2025-07-30	65.8900	66.0250	63.5720	63.7600	-3.130%	322,927	+7.967%
2025-07-29	67.1800	67.3100	65.2700	65.8200	-1.467%	314,885	+4.588%
2025-07-28	66.0200	66.8700	65.3800	66.8000	+0.983%	245,527	+3.054%
2025-07-25	66.0200	66.1700	64.8000	66.1500	+1.039%	191,518	+4.067%
2025-07-24	66.3300	66.3300	64.8900	65.4700	-2.254%	231,776	+5.147%
2025-07-23	67.6100	67.6100	66.1400	66.9800	-0.342%	207,068	+2.777%
2025-07-22	64.8500	67.8600	64.3700	67.2100	+6.446%	364,986	+2.425%
2025-07-21	64.1200	64.8198	62.9500	63.1400	-0.645%	188,664	+9.028%
2025-07-18	64.8900	64.9700	63.0900	63.5500	-2.020%	194,092	+8.324%
2025-07-17	64.7400	65.6900	64.5600	64.8600	+0.185%	191,852	+6.136%
2025-07-16	63.9400	65.4050	63.3800	64.7400	+1.537%	207,952	+6.333%
2025-07-15	67.0000	67.6995	63.6600	63.7600	-4.264%	222,244	+7.967%
2025-07-14	66.3000	66.9200	65.3800	66.6000	-0.314%	198,209	+3.363%
2025-07-11	65.9000	67.3600	65.5885	66.8100	-0.506%	253,343	+3.038%
2025-07-10	66.3800	68.1700	65.8792	67.1500	+1.130%	255,485	+2.517%
2025-07-09	63.8100	66.6100	63.3046	66.4000	+4.370%	271,386	+3.675%
2025-07-08	63.3800	64.5665	62.9300	63.6200	+0.331%	262,888	+8.205%
2025-07-07	64.4600	64.9800	63.0510	63.4100	-2.221%	222,492	+8.563%
2025-07-03	65.9100	65.9100	64.5556	64.8500	-1.549%	119,078	+6.153%
2025-07-02	65.2700	66.0700	64.6500	65.8700	+0.966%	286,043	+4.509%
2025-07-01	62.2600	67.1900	62.2600	65.2400	+3.753%	378,348	+5.518%
2025-06-30	63.4100	63.6900	61.9500	62.8800	-0.711%	365,220	+9.478%
2025-06-27	63.0700	64.2550	62.7600	63.3300	+0.732%	351,270	+8.700%
2025-06-26	62.5400	62.8800	61.6000	62.8700	+0.850%	146,175	+9.496%
2025-06-25	63.8600	64.7600	62.0000	62.3400	-3.108%	208,084	+10.427%
2025-06-24	64.2400	65.2700	62.9878	64.3400	+0.989%	259,161	+6.994%
2025-06-23	60.5000	63.7500	60.1627	63.7100	+4.907%	207,950	+8.052%
2025-06-20	59.9200	61.0300	59.8400	60.7300	+1.913%	383,707	+13.354%
2025-06-18	59.0600	60.3300	58.8000	59.5900	+0.897%	175,421	+15.523%
2025-06-17	60.3800	61.3699	58.7100	59.0600	-1.828%	224,345	+16.559%
2025-06-16	59.9900	60.3350	59.0250	60.1600	+1.143%	210,699	+14.428%
2025-06-13	60.3500	61.3300	59.0150	59.4800	-2.747%	303,681	+15.736%
2025-06-12	60.2400	61.5900	60.1100	61.1600	+0.642%	195,226	+12.557%
2025-06-11	62.6800	63.3200	60.6550	60.7700	-2.456%	309,206	+13.280%
2025-06-10	60.3500	62.3700	59.9171	62.3000	+4.530%	286,072	+10.498%
2025-06-09	59.5100	60.1500	58.6467	59.6000	+1.274%	182,798	+15.503%
2025-06-06	60.2300	60.3500	58.7150	58.8500	-1.391%	205,310	+16.975%
2025-06-05	59.3700	60.3100	58.9100	59.6800	+0.168%	217,558	+15.349%
2025-06-04	58.5600	59.9800	58.5600	59.5800	+1.829%	197,689	+15.542%
2025-06-03	57.6000	58.6300	56.8800	58.5100	+1.193%	309,228	+17.655%
2025-06-02	58.0900	58.1300	56.8471	57.8200	-1.078%	249,709	+19.059%
2025-05-30	58.6700	58.7610	58.0700	58.4500	-0.680%	227,617	+17.776%
2025-05-29	58.8300	58.9850	58.0400	58.8500	+1.030%	230,773	+16.975%
2025-05-28	60.0100	60.2900	58.2100	58.2500	-3.576%	304,079	+18.180%
2025-05-27	59.7300	60.4600	58.8800	60.4100	+2.234%	273,259	+13.955%
2025-05-23	58.3400	59.5400	58.3400	59.0900	+0.237%	208,787	+16.500%
2025-05-22	59.0000	59.3900	58.3800	58.9500	-0.758%	225,831	+16.777%
2025-05-21	60.9300	61.4000	59.0500	59.4000	-3.020%	240,322	+15.892%
2025-05-20	61.9900	62.7000	60.8500	61.2500	-1.638%	321,769	+12.392%
2025-05-19	61.7900	62.5998	61.3900	62.2700	-1.237%	183,826	+10.551%
2025-05-16	61.7700	63.0900	61.7450	63.0500	+2.056%	235,561	+9.183%
2025-05-15	61.1200	62.0941	60.5100	61.7800	+0.915%	275,754	+11.428%
2025-05-14	62.9500	63.4600	61.0100	61.2200	-2.887%	411,816	+12.447%
2025-05-13	63.1000	63.9100	62.6281	63.0400	+0.816%	245,748	+9.201%
2025-05-12	62.9700	63.7954	61.4300	62.5300	+4.130%	317,170	+10.091%
2025-05-09	60.7000	61.0900	59.6800	60.0500	-0.957%	181,146	+14.638%
2025-05-08	60.0000	61.2550	59.6200	60.6300	+2.019%	206,423	+13.541%
2025-05-07	59.5100	60.1700	59.0119	59.4300	+0.951%	285,335	+15.834%
2025-05-06	59.4800	60.3000	58.5750	58.8700	-1.125%	288,558	+16.936%
2025-05-05	59.9900	60.1900	58.9900	59.5400	-1.113%	283,155	+15.620%
2025-05-02	59.1000	60.8000	59.1000	60.2100	+3.241%	377,093	+14.333%
2025-05-01	57.7400	59.6600	56.6400	58.3200	-1.136%	458,491	+18.038%
2025-04-30	57.9100	59.0200	56.8500	58.9900	+1.323%	307,755	+16.698%
2025-04-29	57.6300	58.4200	56.5900	58.2200	+0.397%	323,901	+18.241%
2025-04-28	57.4500	58.1300	56.8201	57.9900	+0.782%	295,684	+18.710%
2025-04-25	57.4100	57.5600	56.6800	57.5400	-0.742%	180,952	+19.639%
2025-04-24	57.6000	58.1500	56.5100	57.9700	+0.993%	251,250	+18.751%
2025-04-23	59.1300	59.8800	57.3500	57.4000	+0.402%	242,719	+19.930%
2025-04-22	55.6400	57.2700	55.3200	57.1700	+4.784%	340,491	+20.413%
2025-04-21	55.2200	55.3470	53.8400	54.5600	-2.117%	226,563	+26.173%
2025-04-17	54.8800	56.9200	54.8800	55.7400	+1.475%	294,572	+23.502%
2025-04-16	56.5600	57.3699	54.2100	54.9300	-3.053%	247,388	+25.323%
2025-04-15	56.5300	57.7550	56.4100	56.6600	-0.282%	262,254	+21.497%
2025-04-14	56.7300	57.2200	55.4000	56.8200	+1.864%	318,175	+21.155%
2025-04-11	55.0900	55.8000	53.1800	55.7800	+1.344%	353,503	+23.413%
2025-04-10	54.9000	56.6700	53.3600	55.0400	-2.377%	361,235	+25.073%
2025-04-09	52.5100	57.4550	50.5700	56.3800	+5.403%	639,112	+22.100%
2025-04-08	57.4500	57.7350	52.8200	53.4900	-4.054%	409,433	+28.697%
2025-04-07	55.4400	58.7500	55.0200	55.7500	-3.597%	576,895	+23.480%
2025-04-04	54.2700	58.7800	53.4000	57.8300	+3.471%	553,893	+19.039%
2025-04-03	57.2200	57.2500	55.2700	55.8900	-6.319%	384,701	+23.171%
2025-04-02	58.0500	59.7400	58.0500	59.6600	+1.584%	172,992	+15.387%

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

GRBK
Green Brick Partners, Inc
stock NYSE