Green Brick Partners (GRBK) went public on June 14, 2007, when it opened at a split-adjusted price of $144.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $72.86 | $77.93 | $63.40 | $64.18 | 2,255,700 |
September 2025 | $68.61 | $75.50 | $68.29 | $73.86 | 5,270,060 |
August 2025 | $62.42 | $71.75 | $62.03 | $69.84 | 5,172,700 |
July 2025 | $62.26 | $68.17 | $60.77 | $61.94 | 5,642,900 |
June 2025 | $58.09 | $65.27 | $56.85 | $62.88 | 4,988,000 |
May 2025 | $57.74 | $63.91 | $56.64 | $58.45 | 5,782,200 |
April 2025 | $58.42 | $59.88 | $50.57 | $58.99 | 6,932,040 |
March 2025 | $60.01 | $63.70 | $56.39 | $58.31 | 6,803,383 |
February 2025 | $59.01 | $65.13 | $56.52 | $59.73 | 6,415,506 |
January 2025 | $57.25 | $63.78 | $53.87 | $60.47 | 5,720,490 |
December 2024 | $71.04 | $72.42 | $55.36 | $56.49 | 6,654,909 |
November 2024 | $69.74 | $75.55 | $66.67 | $71.46 | 6,857,431 |
October 2024 | $83.68 | $84.66 | $67.21 | $69.01 | 7,656,362 |
September 2024 | $78.70 | $84.21 | $71.25 | $83.52 | 8,458,694 |
August 2024 | $78.05 | $81.06 | $65.12 | $78.78 | 7,782,003 |
July 2024 | $57.37 | $77.22 | $53.40 | $73.15 | 10,053,505 |
June 2024 | $55.10 | $58.56 | $53.00 | $57.24 | 12,887,369 |
May 2024 | $54.11 | $59.39 | $52.98 | $54.60 | 8,403,466 |
April 2024 | $60.41 | $60.79 | $51.76 | $54.13 | 6,829,611 |
March 2024 | $52.36 | $61.62 | $50.67 | $60.23 | 9,861,977 |
February 2024 | $52.85 | $59.36 | $50.75 | $58.50 | 5,434,170 |
January 2024 | $51.16 | $53.71 | $48.38 | $52.17 | 5,333,267 |
December 2023 | $47.53 | $54.05 | $47.49 | $51.94 | 6,236,731 |
November 2023 | $38.50 | $48.55 | $37.31 | $47.45 | 7,762,803 |
October 2023 | $41.24 | $42.62 | $37.33 | $38.70 | 7,989,100 |
