Green Brick Partners, Inc. (GRBK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

55.59

+1.13

(+2.07%)

At close: 04:00PM EDT

55.59

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	54.84	55.94	54.72	55.59	55.59	236,700
25 Apr 2024	53.49	54.60	52.38	54.46	54.46	320,900
24 Apr 2024	54.74	55.29	53.91	54.31	54.31	184,900
23 Apr 2024	52.73	55.06	52.44	54.65	54.65	398,300
22 Apr 2024	52.49	53.08	51.84	52.44	52.44	251,500
19 Apr 2024	51.96	53.00	51.76	52.34	52.34	257,100
18 Apr 2024	53.11	53.76	51.95	51.97	51.97	362,900
17 Apr 2024	53.98	53.98	51.83	52.13	52.13	464,800
16 Apr 2024	54.23	54.23	53.12	53.28	53.28	293,600
15 Apr 2024	55.91	56.24	54.72	54.83	54.83	272,600
12 Apr 2024	55.80	56.14	55.33	55.71	55.71	239,800
11 Apr 2024	56.00	56.56	55.64	56.10	56.10	278,200
10 Apr 2024	56.10	56.55	55.00	56.09	56.09	521,200
09 Apr 2024	58.63	58.63	57.21	58.44	58.44	270,000
08 Apr 2024	58.53	58.62	57.80	58.14	58.14	191,100
05 Apr 2024	58.33	59.17	58.19	58.21	58.21	249,100
04 Apr 2024	59.86	59.98	57.76	58.23	58.23	299,200
03 Apr 2024	58.16	59.33	58.16	59.05	59.05	238,000
02 Apr 2024	59.38	59.38	57.64	58.68	58.68	386,600
01 Apr 2024	60.41	60.79	59.52	60.31	60.31	314,300
28 Mar 2024	59.88	61.62	59.86	60.23	60.23	440,300
27 Mar 2024	59.29	59.84	58.80	59.77	59.77	253,900
26 Mar 2024	59.33	59.80	58.43	58.59	58.59	232,500
25 Mar 2024	59.22	59.66	58.80	59.00	59.00	204,500
22 Mar 2024	59.21	59.44	58.62	58.99	58.99	222,900
21 Mar 2024	58.69	59.19	58.34	58.72	58.72	364,200
20 Mar 2024	56.55	58.20	56.10	57.99	57.99	383,000
19 Mar 2024	54.88	57.05	54.71	56.55	56.55	385,000
18 Mar 2024	54.64	55.41	53.75	54.91	54.91	336,300
15 Mar 2024	53.60	55.28	53.60	54.61	54.61	1,376,700
14 Mar 2024	54.50	55.36	52.96	53.97	53.97	473,600
13 Mar 2024	54.21	55.67	54.13	54.96	54.96	347,000
12 Mar 2024	52.22	53.51	51.66	53.50	53.50	212,000
11 Mar 2024	52.40	52.51	51.50	52.36	52.36	366,000
08 Mar 2024	53.09	53.74	51.98	52.56	52.56	318,400
07 Mar 2024	52.60	54.68	52.48	52.66	52.66	455,800
06 Mar 2024	51.87	52.15	51.12	52.05	52.05	490,100
05 Mar 2024	51.66	53.09	51.48	51.73	51.73	580,500
04 Mar 2024	54.77	55.18	51.05	51.85	51.85	1,122,500
01 Mar 2024	52.36	54.70	50.67	54.61	54.61	1,296,100
29 Feb 2024	57.90	59.36	57.74	58.50	58.50	642,300
28 Feb 2024	56.91	57.94	56.51	57.07	57.07	275,400
27 Feb 2024	57.92	58.29	56.95	57.27	57.27	409,600
26 Feb 2024	57.16	58.34	56.93	57.35	57.35	298,900
23 Feb 2024	56.01	57.56	56.01	57.18	57.18	264,700
22 Feb 2024	55.61	56.32	55.51	55.87	55.87	184,900
21 Feb 2024	54.63	55.87	54.63	55.55	55.55	307,100
20 Feb 2024	53.67	54.41	53.33	54.38	54.38	146,100
16 Feb 2024	54.27	54.89	54.09	54.46	54.46	211,600
15 Feb 2024	54.66	55.48	54.01	55.24	55.24	283,600
14 Feb 2024	54.06	54.40	53.19	54.20	54.20	237,900
13 Feb 2024	52.22	53.20	51.76	53.03	53.03	300,000
12 Feb 2024	53.63	55.97	53.63	55.09	55.09	283,000
09 Feb 2024	52.81	53.77	52.07	53.39	53.39	212,600
08 Feb 2024	51.93	52.88	51.67	52.78	52.78	144,500
07 Feb 2024	52.45	52.45	51.45	51.67	51.67	233,100
06 Feb 2024	52.45	52.70	50.75	52.00	52.00	233,400
05 Feb 2024	52.27	52.67	51.03	52.29	52.29	254,800
02 Feb 2024	52.59	53.56	52.02	52.88	52.88	224,400
01 Feb 2024	52.85	53.63	51.95	53.50	53.50	285,600
31 Jan 2024	52.48	53.71	51.93	52.17	52.17	320,800
30 Jan 2024	51.57	53.06	51.57	52.70	52.70	370,600
29 Jan 2024	51.00	51.72	50.80	51.63	51.63	283,200
26 Jan 2024	51.17	51.50	50.47	50.88	50.88	166,700
25 Jan 2024	49.89	51.03	49.76	51.00	51.00	235,000
24 Jan 2024	50.67	50.90	48.66	48.87	48.87	290,500
23 Jan 2024	52.35	52.54	49.57	50.01	50.01	320,500
22 Jan 2024	51.56	53.33	51.35	52.85	52.85	322,400
19 Jan 2024	50.86	51.13	49.99	50.89	50.89	137,200
18 Jan 2024	50.25	50.82	50.00	50.69	50.69	248,700
17 Jan 2024	48.73	49.61	48.38	49.58	49.58	198,100
16 Jan 2024	49.50	49.64	48.98	49.49	49.49	188,400
12 Jan 2024	51.45	51.45	49.66	50.15	50.15	192,500
11 Jan 2024	50.78	51.22	49.92	50.88	50.88	191,200
10 Jan 2024	50.68	51.88	50.68	51.22	51.22	208,500
09 Jan 2024	50.78	50.94	50.17	50.60	50.60	278,600
08 Jan 2024	50.37	51.28	50.00	51.27	51.27	343,800
05 Jan 2024	49.77	50.65	49.34	49.93	49.93	394,600
04 Jan 2024	50.12	51.12	50.03	50.41	50.41	175,300
03 Jan 2024	50.99	51.20	50.18	50.38	50.38	205,700
02 Jan 2024	51.16	52.00	50.17	51.84	51.84	260,500
29 Dec 2023	52.13	52.58	51.68	51.94	51.94	199,100
28 Dec 2023	52.69	53.13	52.25	52.40	52.40	144,600
27 Dec 2023	53.36	53.63	52.69	53.01	53.01	172,700
26 Dec 2023	52.88	53.70	52.50	53.06	53.06	157,300
22 Dec 2023	52.59	53.24	52.08	52.57	52.57	252,900
21 Dec 2023	52.63	52.63	51.69	52.09	52.09	251,400
20 Dec 2023	52.46	53.41	51.69	51.73	51.73	296,500
19 Dec 2023	52.11	53.50	51.72	52.90	52.90	391,800
18 Dec 2023	52.41	52.46	51.10	51.56	51.56	293,800
15 Dec 2023	53.72	54.05	52.08	52.68	52.68	926,400
14 Dec 2023	51.86	53.95	51.86	53.91	53.91	456,800
13 Dec 2023	49.81	51.16	48.30	50.84	50.84	416,000
12 Dec 2023	49.99	50.14	49.38	49.51	49.51	195,900
11 Dec 2023	50.68	50.68	49.74	49.92	49.92	205,200
08 Dec 2023	50.35	51.42	50.34	50.95	50.95	231,600
07 Dec 2023	49.80	50.62	49.44	50.62	50.62	317,000
06 Dec 2023	49.99	51.13	49.48	49.57	49.57	304,200
05 Dec 2023	49.20	49.90	48.94	49.72	49.72	308,100
04 Dec 2023	48.29	49.78	48.14	49.50	49.50	405,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,254.84+830.82(+0.86%)

Green Brick Partners, Inc. (GRBK)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,254.84
+830.82(+0.86%)