Green Brick Partners Inc (GRBK) Historical Stock Data
56.38 ↑2.89 (5.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRBK is up 0.15% a day on average. There have been 16 days where Green Brick Partners Inc closed green and 14 days where GRBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 52.51 | 56.38 | ↑$3.87 (7.37%) | 50.57 | 57.46 | 639.09K |
| 2025-04-08 | 57.45 | 53.49 | ↓$3.96 (-6.89%) | 52.82 | 57.74 | 409.43K |
| 2025-04-07 | 55.44 | 55.75 | ↑$0.31 (0.56%) | 55.02 | 58.75 | 576.90K |
| 2025-04-04 | 54.27 | 57.83 | ↑$3.56 (6.56%) | 53.40 | 58.78 | 553.89K |
| 2025-04-03 | 57.22 | 55.89 | ↓$1.33 (-2.32%) | 55.27 | 57.25 | 384.50K |
| 2025-04-02 | 58.05 | 59.66 | ↑$1.61 (2.77%) | 58.05 | 59.74 | 172.99K |
| 2025-04-01 | 58.42 | 58.73 | ↑$0.31 (0.53%) | 57.81 | 59.36 | 188.78K |
| 2025-03-31 | 57.49 | 58.31 | ↑$0.82 (1.43%) | 56.80 | 58.82 | 265.07K |
| 2025-03-28 | 59.52 | 57.73 | ↓$1.79 (-3.01%) | 57.39 | 59.52 | 205.43K |
| 2025-03-27 | 59.53 | 59.50 | ↓$0.03 (-0.05%) | 59.01 | 60.50 | 176.11K |
| 2025-03-26 | 59.63 | 59.53 | ↓$0.10 (-0.17%) | 59.13 | 60.48 | 178K |
| 2025-03-25 | 58.75 | 59.43 | ↑$0.68 (1.16%) | 57.80 | 60.20 | 299.14K |
| 2025-03-24 | 58.16 | 59.53 | ↑$1.37 (2.36%) | 58.16 | 59.88 | 225.58K |
| 2025-03-21 | 57.06 | 57.49 | ↑$0.43 (0.75%) | 56.39 | 58.02 | 848.86K |
| 2025-03-20 | 58.36 | 58.63 | ↑$0.27 (0.46%) | 58.36 | 60.05 | 303.13K |
| 2025-03-19 | 57.90 | 59.29 | ↑$1.39 (2.40%) | 57.90 | 59.73 | 216.89K |
| 2025-03-18 | 57.95 | 57.97 | ↑$0.02 (0.03%) | 57.47 | 58.26 | 224.08K |
| 2025-03-17 | 57.78 | 58.05 | ↑$0.27 (0.47%) | 57.41 | 58.38 | 266.64K |
| 2025-03-14 | 58.05 | 58.02 | ↓$0.03 (-0.05%) | 57.01 | 58.50 | 261.37K |
| 2025-03-13 | 59.54 | 57.30 | ↓$2.24 (-3.76%) | 57.14 | 59.94 | 251.86K |
| 2025-03-12 | 60.67 | 59.41 | ↓$1.26 (-2.08%) | 59.14 | 60.67 | 316.21K |
| 2025-03-11 | 61.35 | 60.44 | ↓$0.91 (-1.48%) | 59.95 | 61.65 | 321.20K |
| 2025-03-10 | 61.71 | 61.22 | ↓$0.49 (-0.79%) | 61.22 | 63.70 | 396.02K |
| 2025-03-07 | 62.15 | 61.90 | ↓$0.25 (-0.40%) | 60.82 | 62.49 | 364.45K |
| 2025-03-06 | 60.51 | 62.15 | ↑$1.64 (2.71%) | 60.25 | 62.72 | 363.43K |
| 2025-03-05 | 59.28 | 60.51 | ↑$1.23 (2.07%) | 59.17 | 60.54 | 307.98K |
| 2025-03-04 | 58.05 | 59.23 | ↑$1.18 (2.03%) | 57.80 | 60.23 | 539.85K |
| 2025-03-03 | 60.01 | 58.61 | ↓$1.40 (-2.33%) | 58.49 | 60.45 | 471.30K |
| 2025-02-28 | 60.95 | 59.73 | ↓$1.22 (-2.00%) | 58.45 | 61.22 | 743.34K |
| 2025-02-27 | 63.72 | 61.20 | ↓$2.52 (-3.95%) | 61.09 | 65.13 | 0.91M |
Create an account or log in to view more rows.
$GRBK gonna take my L with this one
$GRBK the time is near
$GRBK buy bitches
$GRBK search and destroy bears!!
$GRBK we need more volume
$GRBK I love you!
$GRBK more calls coming in
$GRBK Going up
$GRBK very nice
$GRBK buy the dip…smfh