Green Brick Partners Inc (GRBK) Historical Stock Data
66.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRBK is up 0.09% a day on average. There have been 14 days where Green Brick Partners Inc closed green and 16 days where GRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 66.53 | 66.01 | ↓$0.52 (-0.78%) | 65.62 | 66.71 | 172.91K |
| 2025-12-15 | 67.39 | 66.08 | ↓$1.31 (-1.94%) | 65.94 | 67.54 | 266.67K |
| 2025-12-12 | 67.88 | 66.98 | ↓$0.90 (-1.33%) | 66.52 | 67.88 | 155.21K |
| 2025-12-11 | 67.01 | 67.28 | ↑$0.27 (0.40%) | 66.66 | 68.19 | 157.30K |
| 2025-12-10 | 64.53 | 66.50 | ↑$1.97 (3.05%) | 64.53 | 67.13 | 257.69K |
| 2025-12-09 | 64.09 | 64.23 | ↑$0.14 (0.22%) | 63.63 | 65.36 | 146.46K |
| 2025-12-08 | 66.13 | 64.47 | ↓$1.66 (-2.51%) | 64.16 | 66.13 | 372.29K |
| 2025-12-05 | 66.08 | 65.74 | ↓$0.34 (-0.51%) | 65.63 | 67.17 | 118.38K |
| 2025-12-04 | 67.06 | 66.21 | ↓$0.85 (-1.27%) | 66.03 | 67.29 | 171.87K |
| 2025-12-03 | 66.80 | 67.32 | ↑$0.52 (0.78%) | 66.67 | 68.39 | 193.47K |
| 2025-12-02 | 67.07 | 66.63 | ↓$0.44 (-0.66%) | 65.52 | 67.51 | 255.04K |
| 2025-12-01 | 66.49 | 67.08 | ↑$0.59 (0.89%) | 66.49 | 68.06 | 175.39K |
| 2025-11-28 | 68.25 | 67.88 | ↓$0.37 (-0.54%) | 67.56 | 68.54 | 97.06K |
| 2025-11-26 | 67.35 | 68.25 | ↑$0.90 (1.34%) | 67.35 | 68.95 | 267.15K |
| 2025-11-25 | 65.77 | 67.95 | ↑$2.18 (3.31%) | 65.37 | 68.23 | 294.19K |
| 2025-11-24 | 65.15 | 64.72 | ↓$0.43 (-0.66%) | 63.72 | 65.73 | 250.77K |
| 2025-11-21 | 62.77 | 65.27 | ↑$2.50 (3.98%) | 62.77 | 66.07 | 320.75K |
| 2025-11-20 | 62.06 | 61.98 | ↓$0.08 (-0.13%) | 61.40 | 63.16 | 238.97K |
| 2025-11-19 | 62.13 | 61.98 | ↓$0.15 (-0.24%) | 61.56 | 62.30 | 131.89K |
| 2025-11-18 | 61.09 | 61.77 | ↑$0.68 (1.11%) | 60.44 | 62.06 | 154.37K |
| 2025-11-17 | 63.19 | 61.60 | ↓$1.59 (-2.52%) | 61.42 | 63.42 | 180.47K |
| 2025-11-14 | 63.70 | 63.56 | ↓$0.14 (-0.22%) | 62.89 | 64.47 | 123.04K |
| 2025-11-13 | 64.08 | 63.70 | ↓$0.38 (-0.59%) | 63.63 | 65.12 | 164.43K |
| 2025-11-12 | 64.25 | 64.73 | ↑$0.48 (0.75%) | 64.25 | 65.80 | 251.05K |
| 2025-11-11 | 63.76 | 64.42 | ↑$0.66 (1.04%) | 63.16 | 64.77 | 153.13K |
| 2025-11-10 | 63.06 | 63.07 | ↑$0.01 (0.02%) | 62.16 | 63.38 | 146.36K |
| 2025-11-07 | 62.44 | 62.71 | ↑$0.27 (0.43%) | 61.84 | 63.22 | 95.33K |
| 2025-11-06 | 63.22 | 62.25 | ↓$0.97 (-1.53%) | 62.23 | 63.27 | 179.87K |
| 2025-11-05 | 63.35 | 63.08 | ↓$0.27 (-0.43%) | 62.76 | 64.37 | 165.45K |
| 2025-11-04 | 62.57 | 63.39 | ↑$0.82 (1.31%) | 62.44 | 63.86 | 139.90K |
Create an account or log in to view more rows.
$GRBK it's just a matter of time and patience...
$GRBK it can go lower
$GRBK make it rain
let’s see some green
$GRBK I love this stonk!
$GRBK is being added
$GRBK Stair stepping nicely
$GRBK See ya Monday
$GRBK who else excited??
$GRBK down hard at open
$GRBK come on bulls we can do it
don’t let bears win