Green Brick Partners, Inc. (GRBK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 54.74 | 55.29 | 53.91 | 54.31 | 54.31 | 184,900 |
| Apr 23, 2024 | 52.73 | 55.06 | 52.44 | 54.65 | 54.65 | 398,300 |
| Apr 22, 2024 | 52.49 | 53.08 | 51.84 | 52.44 | 52.44 | 251,500 |
| Apr 19, 2024 | 51.96 | 53.00 | 51.76 | 52.34 | 52.34 | 257,100 |
| Apr 18, 2024 | 53.11 | 53.76 | 51.95 | 51.97 | 51.97 | 362,900 |
| Apr 17, 2024 | 53.98 | 53.98 | 51.83 | 52.13 | 52.13 | 464,800 |
| Apr 16, 2024 | 54.23 | 54.23 | 53.12 | 53.28 | 53.28 | 293,600 |
| Apr 15, 2024 | 55.91 | 56.24 | 54.72 | 54.83 | 54.83 | 272,600 |
| Apr 12, 2024 | 55.80 | 56.14 | 55.33 | 55.71 | 55.71 | 239,800 |
| Apr 11, 2024 | 56.00 | 56.56 | 55.64 | 56.10 | 56.10 | 278,200 |
| Apr 10, 2024 | 56.10 | 56.55 | 55.00 | 56.09 | 56.09 | 521,200 |
| Apr 09, 2024 | 58.63 | 58.63 | 57.21 | 58.44 | 58.44 | 270,000 |
| Apr 08, 2024 | 58.53 | 58.62 | 57.80 | 58.14 | 58.14 | 191,100 |
| Apr 05, 2024 | 58.33 | 59.17 | 58.19 | 58.21 | 58.21 | 249,100 |
| Apr 04, 2024 | 59.86 | 59.98 | 57.76 | 58.23 | 58.23 | 299,200 |
| Apr 03, 2024 | 58.16 | 59.33 | 58.16 | 59.05 | 59.05 | 238,000 |
| Apr 02, 2024 | 59.38 | 59.38 | 57.64 | 58.68 | 58.68 | 386,600 |
| Apr 01, 2024 | 60.41 | 60.79 | 59.52 | 60.31 | 60.31 | 314,300 |
| Mar 28, 2024 | 59.88 | 61.62 | 59.86 | 60.23 | 60.23 | 440,300 |
| Mar 27, 2024 | 59.29 | 59.84 | 58.80 | 59.77 | 59.77 | 253,900 |
| Mar 26, 2024 | 59.33 | 59.80 | 58.43 | 58.59 | 58.59 | 232,500 |
| Mar 25, 2024 | 59.22 | 59.66 | 58.80 | 59.00 | 59.00 | 204,500 |
| Mar 22, 2024 | 59.21 | 59.44 | 58.62 | 58.99 | 58.99 | 222,900 |
| Mar 21, 2024 | 58.69 | 59.19 | 58.34 | 58.72 | 58.72 | 364,200 |
| Mar 20, 2024 | 56.55 | 58.20 | 56.10 | 57.99 | 57.99 | 383,000 |
| Mar 19, 2024 | 54.88 | 57.05 | 54.71 | 56.55 | 56.55 | 385,000 |
| Mar 18, 2024 | 54.64 | 55.41 | 53.75 | 54.91 | 54.91 | 336,300 |
| Mar 15, 2024 | 53.60 | 55.28 | 53.60 | 54.61 | 54.61 | 1,376,700 |
| Mar 14, 2024 | 54.50 | 55.36 | 52.96 | 53.97 | 53.97 | 473,600 |
| Mar 13, 2024 | 54.21 | 55.67 | 54.13 | 54.96 | 54.96 | 347,000 |
| Mar 12, 2024 | 52.22 | 53.51 | 51.66 | 53.50 | 53.50 | 212,000 |
| Mar 11, 2024 | 52.40 | 52.51 | 51.50 | 52.36 | 52.36 | 366,000 |
| Mar 08, 2024 | 53.09 | 53.74 | 51.98 | 52.56 | 52.56 | 318,400 |
| Mar 07, 2024 | 52.60 | 54.68 | 52.48 | 52.66 | 52.66 | 455,800 |
| Mar 06, 2024 | 51.87 | 52.15 | 51.12 | 52.05 | 52.05 | 490,100 |
| Mar 05, 2024 | 51.66 | 53.09 | 51.48 | 51.73 | 51.73 | 580,500 |
| Mar 04, 2024 | 54.77 | 55.18 | 51.05 | 51.85 | 51.85 | 1,122,500 |
| Mar 01, 2024 | 52.36 | 54.70 | 50.67 | 54.61 | 54.61 | 1,296,100 |
| Feb 29, 2024 | 57.90 | 59.36 | 57.74 | 58.50 | 58.50 | 642,300 |
| Feb 28, 2024 | 56.91 | 57.94 | 56.51 | 57.07 | 57.07 | 275,400 |
| Feb 27, 2024 | 57.92 | 58.29 | 56.95 | 57.27 | 57.27 | 409,600 |
| Feb 26, 2024 | 57.16 | 58.34 | 56.93 | 57.35 | 57.35 | 298,900 |
| Feb 23, 2024 | 56.01 | 57.56 | 56.01 | 57.18 | 57.18 | 264,700 |
| Feb 22, 2024 | 55.61 | 56.32 | 55.51 | 55.87 | 55.87 | 184,900 |
| Feb 21, 2024 | 54.63 | 55.87 | 54.63 | 55.55 | 55.55 | 307,100 |
| Feb 20, 2024 | 53.67 | 54.41 | 53.33 | 54.38 | 54.38 | 146,100 |
| Feb 16, 2024 | 54.27 | 54.89 | 54.09 | 54.46 | 54.46 | 211,600 |
| Feb 15, 2024 | 54.66 | 55.48 | 54.01 | 55.24 | 55.24 | 283,600 |
| Feb 14, 2024 | 54.06 | 54.40 | 53.19 | 54.20 | 54.20 | 237,900 |
| Feb 13, 2024 | 52.22 | 53.20 | 51.76 | 53.03 | 53.03 | 300,000 |
| Feb 12, 2024 | 53.63 | 55.97 | 53.63 | 55.09 | 55.09 | 283,000 |
| Feb 09, 2024 | 52.81 | 53.77 | 52.07 | 53.39 | 53.39 | 212,600 |
| Feb 08, 2024 | 51.93 | 52.88 | 51.67 | 52.78 | 52.78 | 144,500 |
| Feb 07, 2024 | 52.45 | 52.45 | 51.45 | 51.67 | 51.67 | 233,100 |
| Feb 06, 2024 | 52.45 | 52.70 | 50.75 | 52.00 | 52.00 | 233,400 |
| Feb 05, 2024 | 52.27 | 52.67 | 51.03 | 52.29 | 52.29 | 254,800 |
| Feb 02, 2024 | 52.59 | 53.56 | 52.02 | 52.88 | 52.88 | 224,400 |
| Feb 01, 2024 | 52.85 | 53.63 | 51.95 | 53.50 | 53.50 | 285,600 |
| Jan 31, 2024 | 52.48 | 53.71 | 51.93 | 52.17 | 52.17 | 320,800 |
| Jan 30, 2024 | 51.57 | 53.06 | 51.57 | 52.70 | 52.70 | 370,600 |
| Jan 29, 2024 | 51.00 | 51.72 | 50.80 | 51.63 | 51.63 | 283,200 |
| Jan 26, 2024 | 51.17 | 51.50 | 50.47 | 50.88 | 50.88 | 166,700 |
| Jan 25, 2024 | 49.89 | 51.03 | 49.76 | 51.00 | 51.00 | 235,000 |
| Jan 24, 2024 | 50.67 | 50.90 | 48.66 | 48.87 | 48.87 | 290,500 |
| Jan 23, 2024 | 52.35 | 52.54 | 49.57 | 50.01 | 50.01 | 320,500 |
| Jan 22, 2024 | 51.56 | 53.33 | 51.35 | 52.85 | 52.85 | 322,400 |
| Jan 19, 2024 | 50.86 | 51.13 | 49.99 | 50.89 | 50.89 | 137,200 |
| Jan 18, 2024 | 50.25 | 50.82 | 50.00 | 50.69 | 50.69 | 248,700 |
| Jan 17, 2024 | 48.73 | 49.61 | 48.38 | 49.58 | 49.58 | 198,100 |
| Jan 16, 2024 | 49.50 | 49.64 | 48.98 | 49.49 | 49.49 | 188,400 |
| Jan 12, 2024 | 51.45 | 51.45 | 49.66 | 50.15 | 50.15 | 192,500 |
| Jan 11, 2024 | 50.78 | 51.22 | 49.92 | 50.88 | 50.88 | 191,200 |
| Jan 10, 2024 | 50.68 | 51.88 | 50.68 | 51.22 | 51.22 | 208,500 |
| Jan 09, 2024 | 50.78 | 50.94 | 50.17 | 50.60 | 50.60 | 278,600 |
| Jan 08, 2024 | 50.37 | 51.28 | 50.00 | 51.27 | 51.27 | 343,800 |
| Jan 05, 2024 | 49.77 | 50.65 | 49.34 | 49.93 | 49.93 | 394,600 |
| Jan 04, 2024 | 50.12 | 51.12 | 50.03 | 50.41 | 50.41 | 175,300 |
| Jan 03, 2024 | 50.99 | 51.20 | 50.18 | 50.38 | 50.38 | 205,700 |
| Jan 02, 2024 | 51.16 | 52.00 | 50.17 | 51.84 | 51.84 | 260,500 |
| Dec 29, 2023 | 52.13 | 52.58 | 51.68 | 51.94 | 51.94 | 199,100 |
| Dec 28, 2023 | 52.69 | 53.13 | 52.25 | 52.40 | 52.40 | 144,600 |
| Dec 27, 2023 | 53.36 | 53.63 | 52.69 | 53.01 | 53.01 | 172,700 |
| Dec 26, 2023 | 52.88 | 53.70 | 52.50 | 53.06 | 53.06 | 157,300 |
| Dec 22, 2023 | 52.59 | 53.24 | 52.08 | 52.57 | 52.57 | 252,900 |
| Dec 21, 2023 | 52.63 | 52.63 | 51.69 | 52.09 | 52.09 | 251,400 |
| Dec 20, 2023 | 52.46 | 53.41 | 51.69 | 51.73 | 51.73 | 296,500 |
| Dec 19, 2023 | 52.11 | 53.50 | 51.72 | 52.90 | 52.90 | 391,800 |
| Dec 18, 2023 | 52.41 | 52.46 | 51.10 | 51.56 | 51.56 | 293,800 |
| Dec 15, 2023 | 53.72 | 54.05 | 52.08 | 52.68 | 52.68 | 926,400 |
| Dec 14, 2023 | 51.86 | 53.95 | 51.86 | 53.91 | 53.91 | 456,800 |
| Dec 13, 2023 | 49.81 | 51.16 | 48.30 | 50.84 | 50.84 | 416,000 |
| Dec 12, 2023 | 49.99 | 50.14 | 49.38 | 49.51 | 49.51 | 195,900 |
| Dec 11, 2023 | 50.68 | 50.68 | 49.74 | 49.92 | 49.92 | 205,200 |
| Dec 08, 2023 | 50.35 | 51.42 | 50.34 | 50.95 | 50.95 | 231,600 |
| Dec 07, 2023 | 49.80 | 50.62 | 49.44 | 50.62 | 50.62 | 317,000 |
| Dec 06, 2023 | 49.99 | 51.13 | 49.48 | 49.57 | 49.57 | 304,200 |
| Dec 05, 2023 | 49.20 | 49.90 | 48.94 | 49.72 | 49.72 | 308,100 |
| Dec 04, 2023 | 48.29 | 49.78 | 48.14 | 49.50 | 49.50 | 405,400 |
| Dec 01, 2023 | 47.53 | 48.53 | 47.49 | 48.53 | 48.53 | 309,500 |
| Nov 30, 2023 | 47.58 | 47.89 | 46.83 | 47.45 | 47.45 | 302,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.