Want to see GRBK full AI Analyst Report?
Green Brick Partners (GRBK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.22 | 63.95 | 60.69 | 60.86 | 60.86 | -2.67% | 404,377 | 1.20 |
| Oct 29, 2026 | 61.72 | 64.16 | 61.72 | 62.53 | 62.53 | -0.62% | 378,664 | 1.13 |
| Oct 28, 2026 | 63.84 | 64.57 | 61.89 | 62.92 | 62.92 | -1.81% | 424,662 | 1.27 |
| Oct 27, 2026 | 64.36 | 64.36 | 63.31 | 64.08 | 64.08 | -0.06% | 275,037 | 0.82 |
| Oct 26, 2026 | 64.66 | 65.32 | 64.11 | 64.12 | 64.12 | -0.47% | 273,956 | 0.82 |
| Oct 23, 2026 | 64.06 | 64.70 | 63.55 | 64.42 | 64.42 | -0.80% | 266,802 | 0.80 |
| Oct 22, 2026 | 60.60 | 65.08 | 60.46 | 64.94 | 64.94 | +7.02% | 450,554 | 1.38 |
| Oct 21, 2026 | 62.16 | 62.25 | 60.51 | 60.68 | 60.68 | -2.11% | 228,831 | 0.70 |
| Oct 20, 2026 | 61.24 | 62.32 | 61.06 | 61.99 | 61.99 | +2.55% | 247,550 | 0.76 |
| Oct 19, 2026 | 61.58 | 61.69 | 60.27 | 60.45 | 60.45 | -1.18% | 268,017 | 0.83 |
| Oct 16, 2026 | 62.00 | 63.05 | 60.88 | 61.17 | 61.17 | -1.31% | 293,259 | 0.91 |
| Oct 15, 2026 | 61.54 | 62.80 | 61.00 | 61.98 | 61.98 | +3.09% | 399,093 | 1.25 |
| Oct 14, 2026 | 60.63 | 60.97 | 59.12 | 60.12 | 60.12 | -2.58% | 497,127 | 1.58 |
| Oct 13, 2026 | 62.53 | 63.07 | 61.68 | 61.71 | 61.71 | -0.19% | 271,149 | 0.86 |
| Oct 12, 2026 | 62.76 | 62.95 | 61.70 | 61.83 | 61.83 | -1.64% | 332,474 | 1.06 |
| Oct 09, 2026 | 63.27 | 63.46 | 62.50 | 62.86 | 62.86 | -1.23% | 344,445 | 1.11 |
| Oct 08, 2026 | 63.62 | 64.44 | 63.00 | 63.64 | 63.64 | -1.36% | 588,475 | 1.94 |
| Oct 07, 2026 | 66.07 | 66.36 | 64.14 | 64.52 | 64.52 | -3.70% | 454,887 | 1.52 |
| Oct 06, 2026 | 65.77 | 67.85 | 64.93 | 67.00 | 67.00 | +2.34% | 341,335 | 1.15 |
| Oct 05, 2026 | 66.60 | 66.60 | 65.40 | 65.47 | 65.47 | -1.79% | 370,721 | 1.25 |
| Oct 02, 2026 | 68.05 | 68.32 | 66.46 | 66.66 | 66.66 | +0.33% | 378,997 | 1.29 |
| Oct 01, 2026 | 66.05 | 66.99 | 64.57 | 66.44 | 66.44 | +0.50% | 293,499 | 1.00 |
| Sep 30, 2026 | 67.96 | 68.02 | 66.08 | 66.11 | 66.11 | -1.91% | 328,193 | 1.14 |
| Sep 29, 2026 | 68.42 | 68.42 | 66.87 | 67.40 | 67.40 | -1.29% | 337,420 | 1.18 |
| Sep 28, 2026 | 68.35 | 69.20 | 68.04 | 68.28 | 68.28 | -0.74% | 281,179 | 0.98 |
| Sep 25, 2026 | 67.97 | 69.01 | 67.68 | 68.79 | 68.79 | +1.48% | 257,516 | 0.90 |
| Sep 24, 2026 | 67.00 | 68.15 | 66.78 | 67.79 | 67.79 | +0.86% | 338,368 | 1.18 |
| Sep 23, 2026 | 67.91 | 68.37 | 67.16 | 67.21 | 67.21 | -2.31% | 345,833 | 1.18 |
| Sep 22, 2026 | 67.24 | 69.25 | 67.24 | 68.80 | 68.80 | +1.84% | 372,990 | 1.28 |
| Sep 21, 2026 | 66.79 | 67.87 | 66.02 | 67.56 | 67.56 | +2.04% | 269,754 | 0.92 |
| Sep 18, 2026 | 66.31 | 66.77 | 65.84 | 66.21 | 66.21 | -0.88% | 778,608 | 2.73 |
| Sep 17, 2026 | 67.50 | 67.77 | 66.35 | 66.80 | 66.80 | +0.80% | 466,090 | 1.66 |
| Sep 16, 2026 | 67.52 | 68.22 | 65.64 | 66.27 | 66.27 | -1.27% | 452,561 | 1.61 |
| Sep 15, 2026 | 68.83 | 68.93 | 67.12 | 67.12 | 67.12 | -2.51% | 578,968 | 2.10 |
| Sep 14, 2026 | 67.92 | 69.66 | 67.47 | 68.85 | 68.85 | +0.63% | 300,705 | 1.10 |
| Sep 11, 2026 | 68.59 | 68.81 | 67.29 | 68.42 | 68.42 | +1.36% | 223,601 | 0.82 |
| Sep 10, 2026 | 68.28 | 68.49 | 66.82 | 67.50 | 67.50 | -1.93% | 382,616 | 1.41 |
| Sep 09, 2026 | 70.13 | 70.98 | 67.59 | 68.83 | 68.83 | -2.02% | 520,820 | 1.95 |
| Sep 08, 2026 | 70.71 | 70.82 | 69.94 | 70.25 | 70.25 | -1.18% | 407,817 | 1.54 |
| Sep 07, 2026 | 70.81 | 71.88 | 70.30 | 71.09 | 71.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 70.81 | 71.88 | 70.30 | 71.09 | 71.09 | +0.44% | 274,765 | 1.03 |
| Sep 03, 2026 | 71.98 | 73.24 | 70.28 | 70.78 | 70.78 | -0.28% | 319,446 | 1.20 |
| Sep 02, 2026 | 71.14 | 72.33 | 70.38 | 70.98 | 70.98 | +0.07% | 489,136 | 1.87 |
| Sep 01, 2026 | 71.62 | 72.97 | 70.89 | 70.93 | 70.93 | -1.79% | 611,151 | 2.39 |
| Aug 31, 2026 | 72.64 | 73.12 | 72.09 | 72.22 | 72.22 | -1.49% | 646,355 | 2.54 |
| Aug 28, 2026 | 73.29 | 74.72 | 72.31 | 73.31 | 73.31 | +0.71% | 343,756 | 1.36 |
| Aug 27, 2026 | 73.14 | 73.64 | 72.43 | 72.79 | 72.79 | -1.34% | 374,435 | 1.50 |
| Aug 26, 2026 | 73.95 | 74.71 | 73.48 | 73.78 | 73.78 | +0.31% | 221,687 | 0.89 |
| Aug 25, 2026 | 73.57 | 73.68 | 72.00 | 73.55 | 73.55 | +1.07% | 198,030 | 0.80 |
| Aug 24, 2026 | 72.28 | 73.82 | 72.12 | 72.77 | 72.77 | +1.18% | 222,050 | 0.89 |
