GRBK - Green Brick Partners, Inc.
68.31
-1.950 -2.855%
Share volume: 190,845
Last Updated: 03-06-2026
Construction/Operative Builders:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$70.26
-1.95
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $68.98 | $68.98 | $69.07 | $69.07 | $67.83 | $67.83 | $68.31 | $68.31 | 190,845 | $190,792.00 |
| 03-05-2026 | $70.45 | $70.45 | $71.20 | $71.20 | $69.02 | $69.02 | $70.26 | $70.26 | 185,318 | $185,318.00 |
| 03-04-2026 | $71.95 | $71.95 | $71.95 | $71.95 | $70.72 | $70.72 | $71.78 | $71.78 | 156,797 | $156,797.00 |
| 03-03-2026 | $70.75 | $70.75 | $72.15 | $72.15 | $69.48 | $69.48 | $71.81 | $71.81 | 262,085 | $262,085.00 |
| 03-02-2026 | $71.72 | $71.72 | $72.78 | $72.78 | $71.00 | $71.00 | $72.40 | $72.40 | 243,831 | $243,831.00 |
| 02-27-2026 | $76.11 | $76.11 | $76.53 | $76.53 | $73.27 | $73.27 | $73.66 | $73.66 | 328,690 | $328,690.00 |
| 02-26-2026 | $77.79 | $77.79 | $79.50 | $79.50 | $75.35 | $75.35 | $77.69 | $77.69 | 347,586 | $347,586.00 |
| 02-25-2026 | $78.14 | $78.14 | $78.14 | $78.14 | $73.42 | $73.42 | $74.42 | $74.42 | 333,756 | $333,756.00 |
| 02-24-2026 | $77.83 | $77.83 | $79.36 | $79.36 | $77.81 | $77.81 | $78.24 | $78.24 | 125,857 | $125,857.00 |
| 02-23-2026 | $79.13 | $79.13 | $79.13 | $79.13 | $76.22 | $76.22 | $77.86 | $77.86 | 159,532 | $159,532.00 |