Green Brick Partners, Inc. (GRBK)
NYSE: GRBK · Real-Time Price · USD
70.28
-0.59 (-0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
70.24
-0.04 (-0.06%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Green Brick Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.75 | 71.96 | 69.77 | 70.28 | 70.28 | -0.83% | 155,910 |
| Apr 27, 2026 | 70.71 | 71.25 | 70.22 | 70.87 | 70.87 | 0.07% | 141,723 |
| Apr 24, 2026 | 71.68 | 72.03 | 70.66 | 70.82 | 70.82 | -1.42% | 127,256 |
| Apr 23, 2026 | 72.12 | 72.34 | 70.74 | 71.84 | 71.84 | 0.22% | 166,506 |
| Apr 22, 2026 | 71.81 | 72.16 | 71.23 | 71.68 | 71.68 | 1.04% | 186,116 |
| Apr 21, 2026 | 71.67 | 72.84 | 70.76 | 70.94 | 70.94 | 0.55% | 189,478 |
| Apr 20, 2026 | 69.00 | 70.72 | 68.69 | 70.55 | 70.55 | 1.98% | 158,217 |
| Apr 17, 2026 | 67.11 | 70.31 | 67.11 | 69.18 | 69.18 | 5.31% | 287,294 |
| Apr 16, 2026 | 65.65 | 66.20 | 65.46 | 65.69 | 65.69 | 0.20% | 175,474 |
| Apr 15, 2026 | 67.01 | 67.01 | 65.14 | 65.56 | 65.56 | -2.80% | 146,690 |
| Apr 14, 2026 | 67.43 | 68.18 | 67.34 | 67.45 | 67.45 | -0.47% | 113,034 |
| Apr 13, 2026 | 66.83 | 67.93 | 65.61 | 67.77 | 67.77 | 0.73% | 183,920 |
| Apr 10, 2026 | 69.34 | 69.34 | 67.22 | 67.28 | 67.28 | -2.82% | 152,414 |
| Apr 9, 2026 | 67.72 | 70.14 | 67.72 | 69.23 | 69.23 | 1.47% | 298,825 |
| Apr 8, 2026 | 67.44 | 69.29 | 66.73 | 68.23 | 68.23 | 6.21% | 338,552 |
| Apr 7, 2026 | 65.05 | 65.33 | 63.47 | 64.24 | 64.24 | -3.05% | 367,800 |
| Apr 6, 2026 | 64.61 | 66.48 | 64.54 | 66.26 | 66.26 | 1.39% | 145,254 |
| Apr 2, 2026 | 64.08 | 66.24 | 63.84 | 65.35 | 65.35 | -0.03% | 240,164 |
| Apr 1, 2026 | 64.12 | 66.02 | 63.43 | 65.37 | 65.37 | 1.43% | 250,491 |
| Mar 31, 2026 | 63.69 | 65.07 | 62.78 | 64.45 | 64.45 | 2.71% | 283,880 |
| Mar 30, 2026 | 63.00 | 63.22 | 62.09 | 62.75 | 62.75 | 1.37% | 327,834 |
| Mar 27, 2026 | 61.88 | 63.02 | 61.83 | 61.90 | 61.90 | -1.75% | 167,091 |
| Mar 26, 2026 | 63.39 | 64.02 | 62.94 | 63.00 | 63.00 | -1.58% | 185,093 |
| Mar 25, 2026 | 64.15 | 64.15 | 62.03 | 64.01 | 64.01 | 1.23% | 160,517 |
| Mar 24, 2026 | 62.46 | 64.00 | 62.00 | 63.23 | 63.23 | -0.39% | 163,552 |
| Mar 23, 2026 | 63.18 | 64.22 | 62.97 | 63.48 | 63.48 | 3.62% | 233,097 |
| Mar 20, 2026 | 62.81 | 62.81 | 60.97 | 61.26 | 61.26 | -2.65% | 521,354 |
| Mar 19, 2026 | 62.68 | 63.16 | 61.43 | 62.93 | 62.93 | -0.77% | 218,100 |
| Mar 18, 2026 | 64.80 | 65.14 | 63.26 | 63.42 | 63.42 | -3.21% | 197,785 |
| Mar 17, 2026 | 65.61 | 66.04 | 64.66 | 65.52 | 65.52 | 0.41% | 188,702 |
| Mar 16, 2026 | 65.41 | 65.79 | 64.82 | 65.25 | 65.25 | 0.35% | 231,423 |
| Mar 13, 2026 | 65.00 | 65.25 | 64.00 | 65.02 | 65.02 | 1.50% | 190,495 |
| Mar 12, 2026 | 64.50 | 64.74 | 63.68 | 64.06 | 64.06 | -2.33% | 221,138 |
| Mar 11, 2026 | 65.77 | 66.25 | 64.83 | 65.59 | 65.59 | -0.67% | 198,464 |
| Mar 10, 2026 | 66.51 | 67.51 | 65.88 | 66.03 | 66.03 | -1.42% | 181,161 |
| Mar 9, 2026 | 66.63 | 67.06 | 63.91 | 66.98 | 66.98 | -1.95% | 248,496 |
| Mar 6, 2026 | 68.98 | 69.07 | 67.83 | 68.31 | 68.31 | -2.78% | 190,792 |
| Mar 5, 2026 | 70.45 | 71.20 | 69.02 | 70.26 | 70.26 | -2.12% | 185,317 |
| Mar 4, 2026 | 71.95 | 71.95 | 70.72 | 71.78 | 71.78 | -0.04% | 156,697 |
| Mar 3, 2026 | 70.75 | 72.15 | 69.48 | 71.81 | 71.81 | -0.81% | 262,085 |
| Mar 2, 2026 | 71.72 | 72.78 | 71.00 | 72.40 | 72.40 | -1.71% | 243,830 |
| Feb 27, 2026 | 76.11 | 76.53 | 73.27 | 73.66 | 73.66 | -5.19% | 325,845 |
| Feb 26, 2026 | 77.79 | 79.50 | 75.35 | 77.69 | 77.69 | 4.39% | 347,586 |
| Feb 25, 2026 | 78.14 | 78.14 | 73.42 | 74.42 | 74.42 | -4.88% | 332,755 |
| Feb 24, 2026 | 77.83 | 79.36 | 77.81 | 78.24 | 78.24 | 0.49% | 125,857 |
| Feb 23, 2026 | 79.13 | 79.13 | 76.22 | 77.86 | 77.86 | -1.09% | 159,532 |
| Feb 20, 2026 | 78.69 | 79.95 | 78.00 | 78.72 | 78.72 | 0.54% | 128,337 |
| Feb 19, 2026 | 79.13 | 79.50 | 77.84 | 78.30 | 78.30 | -1.32% | 152,330 |
| Feb 18, 2026 | 79.17 | 80.83 | 79.00 | 79.35 | 79.35 | -0.18% | 195,903 |
| Feb 17, 2026 | 80.59 | 80.59 | 78.21 | 79.49 | 79.49 | -1.36% | 168,068 |
| Feb 13, 2026 | 77.61 | 80.97 | 77.61 | 80.59 | 80.59 | 3.91% | 306,947 |
| Feb 12, 2026 | 77.73 | 79.67 | 77.00 | 77.56 | 77.56 | 0.35% | 225,913 |
| Feb 11, 2026 | 77.02 | 78.05 | 76.35 | 77.29 | 77.29 | -0.37% | 174,091 |
| Feb 10, 2026 | 75.55 | 78.50 | 75.07 | 77.58 | 77.58 | 3.76% | 164,073 |
| Feb 9, 2026 | 75.82 | 76.40 | 74.39 | 74.77 | 74.77 | -0.91% | 145,955 |
| Feb 6, 2026 | 74.90 | 76.59 | 74.58 | 75.46 | 75.46 | 0.69% | 233,834 |
| Feb 5, 2026 | 75.72 | 76.30 | 74.69 | 74.94 | 74.94 | -0.44% | 182,519 |
| Feb 4, 2026 | 73.28 | 76.35 | 73.04 | 75.27 | 75.27 | 3.82% | 351,126 |
| Feb 3, 2026 | 69.45 | 73.77 | 69.20 | 72.50 | 72.50 | 4.08% | 283,452 |
| Feb 2, 2026 | 69.27 | 70.24 | 68.54 | 69.66 | 69.66 | 0.39% | 221,385 |
| Jan 30, 2026 | 69.07 | 70.47 | 68.02 | 69.39 | 69.39 | -0.94% | 262,490 |
| Jan 29, 2026 | 69.45 | 70.69 | 69.00 | 70.05 | 70.05 | 0.95% | 169,402 |
| Jan 28, 2026 | 68.73 | 70.31 | 68.55 | 69.39 | 69.39 | 0.86% | 183,388 |
| Jan 27, 2026 | 69.17 | 69.56 | 68.56 | 68.80 | 68.80 | -1.18% | 101,782 |
| Jan 26, 2026 | 70.09 | 70.69 | 69.23 | 69.62 | 69.62 | -0.47% | 157,794 |
| Jan 23, 2026 | 71.50 | 71.88 | 69.36 | 69.95 | 69.95 | -2.35% | 173,781 |
| Jan 22, 2026 | 73.10 | 74.08 | 71.20 | 71.63 | 71.63 | -1.90% | 169,230 |
| Jan 21, 2026 | 71.14 | 73.32 | 70.38 | 73.02 | 73.02 | 3.28% | 182,278 |
| Jan 20, 2026 | 71.00 | 73.23 | 69.31 | 70.70 | 70.70 | -3.73% | 303,032 |
| Jan 16, 2026 | 73.78 | 75.00 | 72.94 | 73.44 | 73.44 | -1.01% | 207,156 |
| Jan 15, 2026 | 73.00 | 74.44 | 72.43 | 74.19 | 74.19 | 1.98% | 275,540 |
| Jan 14, 2026 | 73.96 | 74.60 | 72.47 | 72.75 | 72.75 | -1.84% | 225,957 |
| Jan 13, 2026 | 73.06 | 74.32 | 72.81 | 74.11 | 74.11 | 1.73% | 194,536 |
| Jan 12, 2026 | 71.86 | 74.02 | 71.17 | 72.85 | 72.85 | 1.11% | 268,826 |
| Jan 9, 2026 | 68.17 | 72.60 | 68.17 | 72.05 | 72.05 | 6.90% | 361,677 |
| Jan 8, 2026 | 63.85 | 67.53 | 63.85 | 67.40 | 67.40 | 4.56% | 205,116 |
| Jan 7, 2026 | 64.76 | 66.11 | 64.08 | 64.46 | 64.46 | 0.09% | 282,135 |
| Jan 6, 2026 | 62.99 | 64.50 | 62.47 | 64.40 | 64.40 | 1.15% | 258,280 |
| Jan 5, 2026 | 62.76 | 64.53 | 62.70 | 63.67 | 63.67 | 0.73% | 210,488 |
| Jan 2, 2026 | 62.66 | 63.42 | 62.00 | 63.21 | 63.21 | 0.88% | 183,672 |
| Dec 31, 2025 | 62.90 | 63.05 | 62.35 | 62.66 | 62.66 | -0.68% | 281,178 |
| Dec 30, 2025 | 63.67 | 64.10 | 62.70 | 63.09 | 63.09 | -1.08% | 205,397 |
| Dec 29, 2025 | 63.78 | 63.82 | 63.23 | 63.78 | 63.78 | -0.05% | 180,464 |
| Dec 26, 2025 | 63.49 | 64.36 | 63.27 | 63.81 | 63.81 | 0.42% | 125,261 |
| Dec 24, 2025 | 62.56 | 63.76 | 62.52 | 63.54 | 63.54 | 0.99% | 121,636 |
| Dec 23, 2025 | 63.39 | 63.56 | 62.73 | 62.92 | 62.92 | -0.74% | 211,137 |
| Dec 22, 2025 | 63.89 | 64.58 | 63.20 | 63.39 | 63.39 | -1.08% | 217,866 |
| Dec 19, 2025 | 64.68 | 64.75 | 63.50 | 64.08 | 64.08 | -1.97% | 687,053 |
| Dec 18, 2025 | 66.24 | 66.88 | 65.37 | 65.37 | 65.37 | -0.11% | 202,198 |
| Dec 17, 2025 | 66.32 | 66.68 | 65.10 | 65.44 | 65.44 | -0.86% | 229,410 |
| Dec 16, 2025 | 66.53 | 66.71 | 65.62 | 66.01 | 66.01 | -0.11% | 181,362 |
| Dec 15, 2025 | 67.39 | 67.54 | 65.89 | 66.08 | 66.08 | -1.34% | 274,247 |
| Dec 12, 2025 | 67.88 | 67.88 | 66.52 | 66.98 | 66.98 | -0.45% | 155,207 |
| Dec 11, 2025 | 67.01 | 68.19 | 66.66 | 67.28 | 67.28 | 1.17% | 209,660 |
| Dec 10, 2025 | 64.53 | 67.13 | 64.53 | 66.50 | 66.50 | 3.53% | 257,690 |
| Dec 9, 2025 | 64.09 | 65.36 | 63.63 | 64.23 | 64.23 | -0.37% | 225,906 |
| Dec 8, 2025 | 66.13 | 66.13 | 64.16 | 64.47 | 64.47 | -1.93% | 372,286 |
| Dec 5, 2025 | 66.08 | 67.17 | 65.63 | 65.74 | 65.74 | -0.71% | 160,026 |
| Dec 4, 2025 | 67.06 | 67.29 | 66.03 | 66.21 | 66.21 | -1.65% | 241,710 |
| Dec 3, 2025 | 66.80 | 68.39 | 66.06 | 67.32 | 67.32 | 1.04% | 255,901 |