The highest closing price for Green Brick Partners (GRBK) last month was $71.09, on September 4. It was down 7.7% for the month. The latest price is $61.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $67.96 | $68.02 | $66.08 | $66.11 | 328,200 |
September 29 2026 | $68.42 | $68.42 | $66.87 | $67.40 | 337,420 |
September 28 2026 | $68.35 | $69.20 | $68.04 | $68.28 | 281,179 |
September 25 2026 | $67.97 | $69.01 | $67.68 | $68.79 | 254,300 |
September 24 2026 | $67.00 | $68.15 | $66.78 | $67.79 | 338,400 |
September 23 2026 | $67.91 | $68.37 | $67.16 | $67.21 | 345,800 |
September 22 2026 | $67.24 | $69.25 | $67.24 | $68.80 | 373,000 |
September 21 2026 | $66.79 | $67.87 | $66.02 | $67.56 | 269,800 |
September 18 2026 | $66.31 | $66.77 | $65.84 | $66.21 | 778,500 |
September 17 2026 | $67.50 | $67.77 | $66.35 | $66.80 | 466,100 |
September 16 2026 | $67.52 | $68.22 | $65.64 | $66.27 | 452,600 |
September 15 2026 | $68.83 | $68.93 | $67.12 | $67.12 | 579,000 |
September 14 2026 | $67.92 | $69.66 | $67.47 | $68.85 | 300,700 |
September 11 2026 | $68.59 | $68.81 | $67.29 | $68.42 | 223,600 |
September 10 2026 | $68.28 | $68.49 | $66.82 | $67.50 | 382,600 |
September 09 2026 | $70.13 | $70.98 | $67.59 | $68.83 | 520,800 |
September 08 2026 | $70.71 | $70.82 | $69.94 | $70.25 | 407,800 |
September 04 2026 | $70.81 | $71.88 | $70.30 | $71.09 | 274,800 |
September 03 2026 | $71.98 | $73.24 | $70.28 | $70.78 | 324,200 |
September 02 2026 | $71.14 | $72.33 | $70.38 | $70.98 | 489,100 |
September 01 2026 | $71.62 | $72.97 | $70.89 | $70.93 | 641,800 |
Daily pricing data for Green Brick Partners dates back to 6/14/2007, and may be incomplete.