GRBK - Green Brick Partners, Inc.
70.94
0.390 0.550%
Share volume: 189,478
Last Updated: 04-21-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$70.55
0.39
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $71.67 | $71.67 | $72.84 | $72.84 | $70.76 | $70.76 | $70.94 | $70.94 | 189,478 | $189,478.00 |
| 04-20-2026 | $69.00 | $69.00 | $70.72 | $70.72 | $68.69 | $68.69 | $70.55 | $70.55 | 158,217 | $158,217.00 |
| 04-17-2026 | $67.11 | $67.11 | $70.31 | $70.31 | $67.11 | $67.11 | $69.18 | $69.18 | 287,294 | $287,294.00 |
| 04-16-2026 | $65.65 | $65.65 | $66.20 | $66.20 | $65.46 | $65.46 | $65.69 | $65.69 | 175,482 | $175,482.00 |
| 04-15-2026 | $67.01 | $67.01 | $67.01 | $67.01 | $65.14 | $65.14 | $65.56 | $65.56 | 146,690 | $146,690.00 |
| 04-14-2026 | $67.43 | $67.43 | $68.18 | $68.18 | $67.34 | $67.34 | $67.45 | $67.45 | 113,046 | $113,046.00 |
| 04-13-2026 | $66.83 | $66.83 | $67.93 | $67.93 | $65.61 | $65.61 | $67.77 | $67.77 | 183,920 | $183,920.00 |
| 04-10-2026 | $69.34 | $69.34 | $69.34 | $69.34 | $67.22 | $67.22 | $67.28 | $67.28 | 152,441 | $152,441.00 |
| 04-09-2026 | $67.72 | $67.72 | $70.14 | $70.14 | $67.72 | $67.72 | $69.23 | $69.23 | 298,825 | $298,825.00 |
| 04-08-2026 | $67.44 | $67.44 | $69.29 | $69.29 | $66.73 | $66.73 | $68.23 | $68.23 | 338,552 | $338,552.00 |