Green Brick Partners, Inc.GRBKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $69.27 | $70.18 | $68.54 | $70.11 | 48,666 |
| 1/30/2026 | $69.07 | $70.47 | $68.02 | $69.39 | 262,500 |
| 1/29/2026 | $69.45 | $70.69 | $69.00 | $70.05 | 169,417 |
| 1/28/2026 | $68.73 | $70.31 | $68.55 | $69.39 | 183,400 |
| 1/27/2026 | $69.17 | $69.56 | $68.56 | $68.80 | 101,800 |
| 1/26/2026 | $70.09 | $70.69 | $69.22 | $69.62 | 157,800 |
| 1/23/2026 | $71.50 | $71.88 | $69.36 | $69.95 | 173,900 |
| 1/22/2026 | $73.10 | $74.08 | $71.19 | $71.63 | 169,330 |
| 1/21/2026 | $71.14 | $73.32 | $70.38 | $73.02 | 182,400 |
| 1/20/2026 | $71.00 | $73.23 | $69.31 | $70.70 | 303,100 |
| 1/16/2026 | $73.78 | $75.00 | $72.94 | $73.44 | 210,024 |
| 1/15/2026 | $73.00 | $74.44 | $72.43 | $74.19 | 275,544 |
| 1/14/2026 | $73.96 | $74.60 | $72.47 | $72.75 | 226,000 |
| 1/13/2026 | $73.06 | $74.32 | $72.81 | $74.11 | 194,536 |
| 1/12/2026 | $71.86 | $74.02 | $71.17 | $72.85 | 268,827 |
| 1/9/2026 | $68.17 | $72.60 | $68.17 | $72.05 | 362,174 |
| 1/8/2026 | $63.85 | $67.53 | $63.85 | $67.40 | 205,128 |
| 1/7/2026 | $64.76 | $66.11 | $64.08 | $64.46 | 282,137 |
| 1/6/2026 | $62.99 | $64.50 | $62.47 | $64.40 | 258,300 |
| 1/5/2026 | $62.76 | $64.53 | $62.70 | $63.67 | 210,600 |
| 1/2/2026 | $62.66 | $63.42 | $62.00 | $63.21 | 183,700 |
| 12/31/2025 | $62.90 | $63.05 | $62.35 | $62.66 | 281,200 |
| 12/30/2025 | $63.67 | $64.10 | $62.70 | $63.09 | 205,400 |
| 12/29/2025 | $63.78 | $63.82 | $63.23 | $63.78 | 189,400 |
| 12/26/2025 | $63.49 | $64.36 | $63.27 | $63.81 | 125,300 |
| 12/24/2025 | $62.56 | $63.76 | $62.52 | $63.54 | 129,900 |
| 12/23/2025 | $63.39 | $63.56 | $62.73 | $62.92 | 220,600 |
| 12/22/2025 | $63.89 | $64.58 | $63.20 | $63.39 | 221,400 |
| 12/19/2025 | $64.68 | $64.75 | $63.50 | $64.08 | 687,100 |
| 12/18/2025 | $66.24 | $66.88 | $65.37 | $65.37 | 202,200 |
| 12/17/2025 | $66.32 | $66.68 | $65.10 | $65.44 | 229,410 |
| 12/16/2025 | $66.53 | $66.71 | $65.62 | $66.01 | 181,400 |
| 12/15/2025 | $67.39 | $67.54 | $65.89 | $66.08 | 274,247 |
| 12/12/2025 | $67.88 | $67.88 | $66.52 | $66.98 | 155,207 |
| 12/11/2025 | $67.01 | $68.19 | $66.66 | $67.28 | 209,700 |
| 12/10/2025 | $64.53 | $67.13 | $64.53 | $66.50 | 257,700 |
| 12/9/2025 | $64.09 | $65.36 | $63.63 | $64.23 | 225,906 |
| 12/8/2025 | $66.13 | $66.13 | $64.16 | $64.47 | 372,300 |
| 12/5/2025 | $66.08 | $67.17 | $65.63 | $65.74 | 160,026 |
| 12/4/2025 | $67.06 | $67.29 | $66.03 | $66.21 | 241,710 |
| 12/3/2025 | $66.80 | $68.39 | $66.06 | $67.32 | 255,901 |
| 12/2/2025 | $67.07 | $67.51 | $65.52 | $66.63 | 448,000 |
| 12/1/2025 | $66.49 | $68.06 | $66.49 | $67.08 | 232,131 |
| 11/28/2025 | $68.25 | $68.54 | $67.56 | $67.88 | 97,605 |
| 11/26/2025 | $67.35 | $68.95 | $67.35 | $68.25 | 267,200 |
| 11/25/2025 | $65.77 | $68.23 | $65.36 | $67.95 | 294,458 |
| 11/24/2025 | $65.15 | $65.72 | $63.72 | $64.72 | 255,434 |
| 11/21/2025 | $62.77 | $66.07 | $62.77 | $65.27 | 320,921 |
| 11/20/2025 | $62.06 | $63.17 | $61.40 | $61.98 | 239,000 |
| 11/19/2025 | $62.13 | $62.34 | $61.56 | $61.98 | 179,505 |
| 11/18/2025 | $61.09 | $62.06 | $60.44 | $61.77 | 199,019 |
| 11/17/2025 | $63.19 | $63.42 | $61.42 | $61.60 | 242,111 |
| 11/14/2025 | $63.70 | $64.47 | $62.82 | $63.56 | 154,203 |
| 11/13/2025 | $64.08 | $65.12 | $63.63 | $63.70 | 197,125 |
| 11/12/2025 | $64.25 | $65.80 | $64.25 | $64.73 | 251,100 |
| 11/11/2025 | $63.76 | $64.77 | $63.16 | $64.42 | 183,100 |
| 11/10/2025 | $63.06 | $63.39 | $62.16 | $63.07 | 188,219 |
| 11/7/2025 | $62.44 | $63.22 | $61.84 | $62.71 | 127,845 |
| 11/6/2025 | $63.22 | $64.01 | $62.21 | $62.25 | 179,920 |
| 11/5/2025 | $63.35 | $64.37 | $62.76 | $63.08 | 217,813 |
| 11/4/2025 | $62.57 | $63.86 | $62.44 | $63.39 | 181,823 |