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 2026 | $66.05 | $68.32 | $62.50 | $62.86 | 2,773,000 |
September 2026 | $71.62 | $73.24 | $65.64 | $66.11 | 8,369,699 |
August 2026 | $72.19 | $74.72 | $69.32 | $72.22 | 5,767,001 |
July 2026 | $79.25 | $80.40 | $69.31 | $70.73 | 4,955,900 |
June 2026 | $68.00 | $83.18 | $67.54 | $80.04 | 6,186,807 |
May 2026 | $67.31 | $69.43 | $61.99 | $67.26 | 4,541,357 |
April 2026 | $64.12 | $72.84 | $63.43 | $67.44 | 4,295,600 |
March 2026 | $71.72 | $72.78 | $60.97 | $64.45 | 4,992,158 |
February 2026 | $69.27 | $80.97 | $68.54 | $73.66 | 4,230,492 |
January 2026 | $62.66 | $75.00 | $62.00 | $69.39 | 4,379,700 |
December 2025 | $66.49 | $68.39 | $62.35 | $62.66 | 5,505,681 |
November 2025 | $64.07 | $68.95 | $60.44 | $67.88 | 4,120,000 |
October 2025 | $72.86 | $77.93 | $62.00 | $64.74 | 6,003,800 |
September 2025 | $68.61 | $75.50 | $68.29 | $73.86 | 5,270,052 |
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 |