Green Brick Partners, Inc. - Common Stock (GRBK)

60.51Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	59.28	60.54	59.17	60.51	307,975	60.51
3/04/2025	58.05	60.23	57.80	59.23	539,846	59.23
3/03/2025	60.01	60.45	58.49	58.61	471,301	58.61
2/28/2025	60.95	61.22	58.45	59.73	743,337	59.73
2/27/2025	63.72	65.13	61.09	61.20	913,714	61.20
2/26/2025	59.50	59.97	57.72	57.84	465,317	57.84
2/25/2025	57.21	60.10	56.91	59.85	416,411	59.85
2/24/2025	57.95	57.95	56.52	56.61	351,794	56.61
2/21/2025	60.64	60.64	57.46	57.76	327,967	57.76
2/20/2025	58.98	60.05	58.67	59.42	241,935	59.42
2/19/2025	58.58	59.81	58.19	59.10	248,108	59.10
2/18/2025	60.50	60.50	59.12	60.10	237,282	60.10
2/14/2025	60.96	61.81	60.28	60.78	175,441	60.78
2/13/2025	60.12	60.51	59.55	60.35	160,679	60.35
2/12/2025	58.34	59.38	57.45	59.27	258,604	59.27
2/11/2025	59.00	59.97	59.00	59.90	170,355	59.90
2/10/2025	58.47	59.08	58.28	59.05	235,545	59.05
2/07/2025	59.75	59.95	57.44	57.94	327,214	57.94
2/06/2025	59.63	60.45	59.27	59.88	330,559	59.88
2/05/2025	60.10	60.16	59.15	59.66	238,026	59.66
2/04/2025	58.08	59.50	58.01	59.19	260,775	59.19
2/03/2025	59.01	59.32	57.76	58.41	311,593	58.41
1/31/2025	61.83	62.51	60.23	60.47	338,731	60.47
1/30/2025	61.05	62.93	60.70	62.33	255,385	62.33
1/29/2025	61.34	61.89	59.81	60.38	233,233	60.38
1/28/2025	62.42	62.42	61.48	61.54	227,887	61.54
1/27/2025	60.94	63.78	60.94	62.74	300,192	62.74
1/24/2025	61.36	61.36	60.25	60.77	231,227	60.77
1/23/2025	61.25	61.73	60.13	61.38	278,511	61.38
1/22/2025	60.03	61.63	59.80	61.42	439,113	61.42
1/21/2025	60.95	61.10	59.66	60.03	430,157	60.03
1/17/2025	61.00	61.49	59.18	59.84	368,655	59.84
1/16/2025	59.54	60.10	58.83	59.91	204,318	59.91
1/15/2025	60.89	61.19	59.10	59.69	219,126	59.69
1/14/2025	57.50	58.23	56.63	58.21	226,134	58.21
1/13/2025	54.23	56.02	54.19	55.99	273,584	55.99
1/10/2025	54.42	55.40	54.28	54.49	324,651	54.49
1/08/2025	54.13	55.69	53.87	55.47	284,676	55.47
1/07/2025	55.40	56.14	54.29	54.56	327,401	54.56
1/06/2025	56.14	57.18	55.65	55.70	257,352	55.70
1/03/2025	56.05	56.14	55.21	55.90	244,373	55.90
1/02/2025	57.25	57.64	55.00	55.39	257,117	55.39
12/31/2024	56.10	0.00	56.49	56.49	0	56.49
12/30/2024	56.44	56.59	55.36	56.10	281,948	56.10
12/27/2024	57.04	57.69	56.24	56.44	315,576	56.44
12/26/2024	57.01	57.97	56.80	57.67	247,122	57.67
12/24/2024	57.08	57.69	56.81	57.69	135,486	57.69
12/23/2024	57.29	57.63	56.75	57.47	349,393	57.47
12/20/2024	56.21	58.39	56.21	57.63	697,151	57.63
12/19/2024	57.44	58.23	56.34	56.73	401,979	56.73
12/18/2024	62.68	63.01	58.26	58.64	605,950	58.64
12/17/2024	63.67	64.58	62.55	62.77	240,902	62.77
12/16/2024	64.17	65.10	63.83	64.14	192,908	64.14
12/13/2024	66.06	66.06	63.39	64.22	290,043	64.22
12/12/2024	66.23	66.50	65.53	65.69	265,102	65.69
12/11/2024	68.00	68.21	66.57	66.80	207,146	66.80
12/10/2024	67.39	68.39	66.25	66.98	284,154	66.98
12/09/2024	68.92	68.92	67.66	68.63	215,941	68.63
12/06/2024	68.92	69.30	66.92	67.79	200,620	67.79