Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Brick Partners (NY: GRBK )

55.59 +1.13 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.75 50.08 49.09 49.46 253,585 -0.47(-0.94%)
Aug 30, 2023 48.50 50.52 48.29 49.93 312,436 +1.22(+2.50%)
Aug 29, 2023 46.97 48.96 46.39 48.71 339,914 +1.73(+3.68%)
Aug 28, 2023 47.05 47.61 46.48 46.98 325,453 +0.16(+0.34%)
Aug 25, 2023 47.64 48.08 45.61 46.82 374,109 -0.72(-1.51%)
Aug 24, 2023 48.95 49.07 47.53 47.54 232,153 -1.54(-3.14%)
Aug 23, 2023 48.34 49.52 47.73 49.08 246,246 +1.12(+2.34%)
Aug 22, 2023 47.96 48.49 47.19 47.96 522,403 +0.41(+0.86%)
Aug 21, 2023 49.37 49.60 46.86 47.55 612,483 -1.41(-2.88%)
Aug 18, 2023 47.92 49.23 47.00 48.96 343,455 +0.57(+1.18%)
Aug 17, 2023 52.29 52.42 48.23 48.39 519,680 -3.60(-6.92%)
Aug 16, 2023 53.40 53.98 51.97 51.99 232,788 -1.68(-3.13%)
Aug 15, 2023 53.34 54.18 52.37 53.67 370,009 +0.89(+1.69%)
Aug 14, 2023 52.51 53.35 51.74 52.78 288,299 -0.30(-0.57%)
Aug 11, 2023 52.56 53.76 52.29 53.08 238,660 +0.48(+0.91%)
Aug 10, 2023 53.32 54.15 51.48 52.60 379,453 -0.32(-0.60%)
Aug 09, 2023 54.38 54.38 52.61 52.92 448,363 -1.64(-3.01%)
Aug 08, 2023 52.39 54.74 52.00 54.56 372,362 +1.63(+3.08%)
Aug 07, 2023 52.32 53.70 52.32 52.93 388,364 +0.78(+1.50%)
Aug 04, 2023 51.39 52.63 50.10 52.15 524,536 +0.58(+1.12%)
Aug 03, 2023 56.24 57.00 49.67 51.57 794,085 -3.94(-7.10%)
Aug 02, 2023 55.92 56.59 55.02 55.51 391,542 -1.30(-2.29%)
Aug 01, 2023 56.21 57.06 56.08 56.81 380,502 +0.29(+0.51%)
Jul 31, 2023 57.00 57.38 55.96 56.52 458,293 +0.18(+0.32%)
Jul 28, 2023 54.60 56.42 54.54 56.34 267,429 +2.56(+4.76%)
Jul 27, 2023 55.44 55.85 53.48 53.78 301,992 -0.96(-1.75%)
Jul 26, 2023 56.00 56.30 54.34 54.74 244,074 -1.45(-2.58%)
Jul 25, 2023 55.17 57.43 55.17 56.19 295,229 +1.02(+1.85%)
Jul 24, 2023 54.32 55.37 53.76 55.17 240,603 +0.60(+1.10%)
Jul 21, 2023 56.03 56.43 54.40 54.57 334,829 -0.77(-1.39%)
Jul 20, 2023 59.00 59.30 54.85 55.34 402,186 -3.17(-5.42%)
Jul 19, 2023 57.91 58.55 56.68 58.51 360,547 +0.42(+0.72%)
Jul 18, 2023 58.48 59.10 57.54 58.09 552,962 -0.26(-0.45%)
Jul 17, 2023 57.24 58.44 56.10 58.35 635,501 +2.66(+4.78%)
Jul 14, 2023 55.70 56.21 55.26 55.69 336,573 +0.22(+0.40%)
Jul 13, 2023 54.52 55.59 54.04 55.47 439,000 +1.19(+2.19%)
Jul 12, 2023 52.01 54.61 51.84 54.28 420,637 +2.94(+5.73%)
Jul 11, 2023 51.74 52.27 51.30 51.34 246,109 -0.42(-0.81%)
Jul 10, 2023 50.00 51.87 49.51 51.76 368,686 +1.75(+3.50%)
Jul 07, 2023 50.77 51.69 50.00 50.01 467,476 -0.41(-0.81%)
Jul 06, 2023 54.03 54.11 50.41 50.42 529,483 -4.26(-7.79%)
Jul 05, 2023 55.71 56.69 54.55 54.68 726,311 -1.19(-2.13%)
Jul 03, 2023 56.89 57.48 55.32 55.87 294,767 -0.93(-1.64%)
Jun 30, 2023 57.04 57.53 56.51 56.80 513,805 +0.49(+0.87%)
Jun 29, 2023 55.28 56.60 54.84 56.31 457,523 +0.96(+1.73%)
Jun 28, 2023 55.05 56.24 54.99 55.35 287,029 +0.16(+0.29%)
Jun 27, 2023 53.34 56.08 53.29 55.19 490,514 +2.07(+3.90%)
Jun 26, 2023 54.25 55.13 52.99 53.12 424,063 -1.51(-2.76%)
Jun 23, 2023 55.33 55.87 54.17 54.63 568,846 -1.00(-1.80%)
Jun 22, 2023 55.97 56.50 55.53 55.63 297,513 -0.81(-1.44%)
Jun 21, 2023 54.71 56.68 54.34 56.44 350,539 +1.35(+2.45%)
Jun 20, 2023 54.53 56.58 54.51 55.09 400,699 +0.76(+1.40%)
Jun 16, 2023 55.81 56.00 53.87 54.33 1,293,873 -0.92(-1.67%)
Jun 15, 2023 55.04 55.82 54.42 55.25 448,804 +5.19(+10.37%)
May 08, 2023 48.43 50.07 47.91 50.06 733,599 +1.98(+4.12%)
May 05, 2023 46.39 48.16 46.29 48.08 772,784 +2.32(+5.07%)
May 04, 2023 40.08 45.80 39.00 45.76 1,399,030 +8.59(+23.11%)
May 03, 2023 36.91 38.13 36.80 37.17 332,105 +0.44(+1.20%)
May 02, 2023 36.79 36.84 35.62 36.73 285,998 -0.26(-0.70%)
May 01, 2023 37.07 37.53 36.58 36.99 250,046 -0.28(-0.75%)
Apr 28, 2023 36.78 37.30 36.78 37.27 188,936 +0.43(+1.17%)
Apr 27, 2023 36.20 36.88 36.09 36.84 206,960 +0.95(+2.65%)
Apr 26, 2023 36.12 36.69 35.71 35.89 214,231 -0.57(-1.56%)
Apr 25, 2023 37.01 37.27 36.39 36.46 242,631 -0.76(-2.04%)
Apr 24, 2023 36.96 37.24 36.39 37.22 278,539 +0.23(+0.62%)
Apr 21, 2023 37.05 37.25 36.59 36.99 252,057 -0.02(-0.05%)
Apr 20, 2023 37.14 37.97 36.90 37.01 227,973 +0.08(+0.22%)
Apr 19, 2023 37.12 37.13 36.53 36.93 183,465 -0.28(-0.75%)
Apr 18, 2023 35.90 37.23 35.88 37.21 299,676 +1.48(+4.14%)
Apr 17, 2023 34.95 36.40 34.89 35.73 515,314 +0.67(+1.91%)
Apr 14, 2023 35.12 35.34 34.69 35.06 167,567 -0.09(-0.26%)
Apr 13, 2023 35.37 35.57 34.78 35.15 165,549 -0.09(-0.26%)
Apr 12, 2023 35.38 35.93 35.12 35.24 263,590 +0.11(+0.31%)
Apr 11, 2023 33.66 35.28 33.51 35.13 274,107 +1.70(+5.09%)
Apr 10, 2023 32.97 33.62 32.96 33.43 271,300 +0.49(+1.49%)
Apr 06, 2023 33.63 33.63 32.71 32.94 236,724 -0.71(-2.11%)
Apr 05, 2023 33.97 34.00 33.47 33.65 235,978 -0.50(-1.46%)
Apr 04, 2023 35.21 35.22 33.94 34.15 240,030 -1.05(-2.98%)
Apr 03, 2023 34.99 35.59 34.35 35.20 443,682 +0.14(+0.40%)
Mar 31, 2023 34.59 35.06 34.45 35.06 287,136 +0.71(+2.07%)
Mar 30, 2023 34.36 34.70 33.97 34.35 222,167 +0.25(+0.73%)
Mar 29, 2023 34.66 34.80 33.91 34.10 321,439 -0.28(-0.81%)
Mar 28, 2023 34.16 34.44 34.02 34.38 203,062 +0.12(+0.35%)
Mar 27, 2023 34.66 35.01 34.03 34.26 407,417 -0.08(-0.23%)
Mar 24, 2023 33.10 34.64 32.69 34.34 515,730 +0.96(+2.88%)
Mar 23, 2023 33.20 34.09 32.92 33.38 387,138 +0.52(+1.58%)
Mar 22, 2023 32.77 33.96 32.70 32.86 267,625 -0.01(-0.03%)
Mar 21, 2023 32.61 33.38 32.61 32.87 230,867 +0.68(+2.11%)
Mar 20, 2023 32.60 33.07 32.14 32.19 363,491 -0.31(-0.95%)
Mar 17, 2023 32.77 33.05 32.20 32.50 693,969 -0.27(-0.82%)
Mar 16, 2023 30.90 32.81 30.90 32.77 329,913 +1.48(+4.73%)
Mar 15, 2023 31.48 31.75 30.63 31.29 386,945 -0.33(-1.04%)
Mar 14, 2023 31.41 32.33 31.22 31.62 351,985 +0.94(+3.06%)
Mar 13, 2023 30.39 31.57 30.36 30.68 253,459 -0.50(-1.60%)
Mar 10, 2023 32.54 32.55 30.84 31.18 356,089 -1.37(-4.21%)
Mar 09, 2023 32.87 33.39 32.53 32.55 492,785 -0.36(-1.09%)
Mar 08, 2023 32.36 32.92 31.90 32.91 289,159 +0.75(+2.33%)
Mar 07, 2023 32.55 32.55 32.02 32.16 343,436 -0.19(-0.59%)
Mar 06, 2023 33.01 33.05 32.15 32.35 295,676 -0.66(-2.00%)
Mar 03, 2023 32.52 33.16 32.21 33.01 276,919 +0.85(+2.64%)
Mar 02, 2023 31.40 32.20 30.80 32.16 239,546 +0.34(+1.07%)
Mar 01, 2023 31.44 32.18 31.12 31.82 583,490 +0.62(+1.99%)
Feb 28, 2023 31.31 33.25 31.17 31.20 1,065,472 +0.62(+2.03%)
Feb 27, 2023 30.48 30.72 30.17 30.58 325,113 +0.48(+1.59%)
Feb 24, 2023 29.78 30.29 29.36 30.10 208,362 -0.35(-1.15%)
Feb 23, 2023 29.75 30.59 29.75 30.45 233,252 +0.61(+2.04%)
Feb 22, 2023 30.32 30.80 29.57 29.84 349,861 -0.44(-1.45%)
Feb 21, 2023 30.79 31.45 30.17 30.28 322,278 -1.35(-4.27%)
Feb 17, 2023 31.98 31.98 30.93 31.63 267,666 -0.41(-1.28%)
Feb 16, 2023 31.77 32.40 31.57 32.04 172,996 -0.40(-1.23%)
Feb 15, 2023 31.92 32.58 31.56 32.44 146,843 +0.19(+0.59%)
Feb 14, 2023 31.96 32.34 31.26 32.25 191,897 -0.15(-0.46%)
Feb 13, 2023 31.52 32.54 31.31 32.40 194,581 +0.96(+3.05%)
Feb 10, 2023 31.46 31.92 31.13 31.44 254,685 -0.31(-0.98%)
Feb 09, 2023 32.26 32.47 31.65 31.75 135,986 -0.14(-0.44%)
Feb 08, 2023 32.42 32.42 31.66 31.89 275,712 -0.73(-2.24%)
Feb 07, 2023 31.98 33.01 31.76 32.62 267,246 +0.15(+0.46%)
Feb 06, 2023 32.07 32.98 32.07 32.47 236,801 -0.02(-0.06%)
Feb 03, 2023 31.96 33.08 31.50 32.49 344,712 -0.38(-1.16%)
Feb 02, 2023 33.10 34.22 32.63 32.87 574,347 +0.48(+1.48%)
Feb 01, 2023 30.96 32.66 30.36 32.39 609,996 +1.19(+3.81%)
Jan 31, 2023 29.84 31.25 29.61 31.20 342,111 +1.59(+5.37%)
Jan 30, 2023 29.84 30.56 29.32 29.61 296,326 -0.62(-2.05%)
Jan 27, 2023 29.56 30.35 29.56 30.23 173,237 +0.52(+1.75%)
Jan 26, 2023 29.47 29.99 28.93 29.71 218,836 +0.47(+1.61%)
Jan 25, 2023 28.55 29.25 28.55 29.24 216,494 +0.33(+1.14%)
Jan 24, 2023 28.22 29.22 28.18 28.91 205,391 +0.33(+1.15%)
Jan 23, 2023 29.00 29.38 28.37 28.58 306,835 -0.65(-2.22%)
Jan 20, 2023 27.89 29.25 27.36 29.23 340,912 +1.45(+5.22%)
Jan 19, 2023 27.35 27.98 27.35 27.78 266,251 +0.12(+0.43%)
Jan 18, 2023 28.44 29.20 27.55 27.66 252,713 -0.53(-1.88%)
Jan 17, 2023 27.54 28.30 27.54 28.19 281,241 +0.49(+1.77%)
Jan 13, 2023 26.90 28.05 26.77 27.70 488,146 +0.32(+1.17%)
Jan 12, 2023 27.35 27.57 26.51 27.38 251,245 +0.17(+0.62%)
Jan 11, 2023 27.28 27.28 26.95 27.21 256,692 +0.41(+1.53%)
Jan 10, 2023 26.71 26.95 26.46 26.80 201,551 -0.23(-0.85%)
Jan 09, 2023 26.97 27.49 26.72 27.03 399,704 +0.32(+1.20%)
Jan 06, 2023 26.59 27.10 26.59 26.71 436,289 +0.60(+2.30%)
Jan 05, 2023 25.37 26.27 25.12 26.11 263,751 +0.46(+1.79%)
Jan 04, 2023 25.24 26.11 25.24 25.65 392,146 +0.85(+3.43%)
Jan 03, 2023 24.61 24.98 24.19 24.80 403,403 +0.57(+2.35%)
Dec 30, 2022 23.77 24.23 23.77 24.23 239,615 +0.12(+0.50%)
Dec 29, 2022 23.23 24.11 23.23 24.11 226,255 +1.02(+4.42%)
Dec 28, 2022 24.15 24.15 23.08 23.09 176,176 -0.98(-4.07%)
Dec 27, 2022 24.02 24.30 23.88 24.07 125,294 -0.20(-0.82%)
Dec 23, 2022 24.47 24.62 24.08 24.27 114,809 -0.26(-1.06%)
Dec 22, 2022 24.12 24.57 23.82 24.53 202,119 +0.04(+0.16%)
Dec 21, 2022 24.58 24.94 24.43 24.49 210,662 +0.28(+1.16%)
Dec 20, 2022 24.15 24.62 23.69 24.21 344,624 -0.40(-1.63%)
Dec 19, 2022 24.93 25.23 24.48 24.61 432,088 -0.46(-1.83%)
Dec 16, 2022 25.03 25.35 24.82 25.07 1,329,291 -0.47(-1.84%)
Dec 15, 2022 24.11 25.58 23.83 25.54 494,895 +0.65(+2.61%)
Dec 14, 2022 24.64 25.20 24.54 24.89 296,638 +0.35(+1.43%)
Dec 13, 2022 25.83 26.14 24.38 24.54 430,028 +0.28(+1.15%)
Dec 12, 2022 24.00 24.51 23.69 24.26 210,833 +0.45(+1.89%)
Dec 09, 2022 24.00 24.27 23.69 23.81 155,429 -0.49(-2.02%)
Dec 08, 2022 24.25 24.91 24.20 24.30 245,036 -0.07(-0.29%)
Dec 07, 2022 23.48 24.46 23.36 24.37 271,488 +1.06(+4.55%)
Dec 06, 2022 23.98 24.01 22.98 23.31 206,920 -0.53(-2.22%)
Dec 05, 2022 24.24 24.24 23.61 23.84 216,637 -0.87(-3.52%)
Dec 02, 2022 24.08 24.94 24.00 24.71 237,912 -0.08(-0.32%)
Dec 01, 2022 24.49 25.14 24.35 24.79 461,090 +0.61(+2.52%)
Nov 30, 2022 23.55 24.21 22.91 24.18 384,309 +0.44(+1.85%)
Nov 29, 2022 23.71 24.13 23.71 23.74 184,974 -0.19(-0.79%)
Nov 28, 2022 24.16 24.31 23.67 23.93 185,477 -0.49(-2.01%)
Nov 25, 2022 24.23 24.76 24.23 24.42 98,464 -0.01(-0.04%)
Nov 23, 2022 24.24 24.47 23.96 24.43 254,160 +0.12(+0.49%)
Nov 22, 2022 24.13 24.47 23.59 24.31 401,674 +1.16(+5.01%)
Nov 21, 2022 23.07 23.30 22.80 23.15 249,553 +0.18(+0.78%)
Nov 18, 2022 23.71 23.81 22.86 22.97 281,767 -0.20(-0.86%)
Nov 17, 2022 22.76 23.19 22.56 23.17 286,785 -0.62(-2.61%)
Nov 16, 2022 23.92 24.08 23.50 23.79 225,776 -0.35(-1.45%)
Nov 15, 2022 23.98 24.64 23.69 24.14 439,646 +0.93(+4.01%)
Nov 14, 2022 23.51 23.70 23.04 23.21 397,747 -0.49(-2.07%)
Nov 11, 2022 24.05 24.17 23.50 23.70 609,570 -0.42(-1.74%)
Nov 10, 2022 22.01 24.36 21.99 24.12 879,939 +3.53(+17.14%)
Nov 09, 2022 20.18 21.50 19.79 20.59 502,892 +0.24(+1.18%)
Nov 08, 2022 20.39 20.78 19.99 20.35 524,138 -0.07(-0.34%)
Nov 07, 2022 20.64 20.81 19.53 20.42 515,297 -0.16(-0.78%)
Nov 04, 2022 21.46 21.46 20.20 20.58 544,645 -0.49(-2.33%)
Nov 03, 2022 22.45 23.00 20.17 21.07 635,456 -1.36(-6.06%)
Nov 02, 2022 23.75 23.75 22.33 22.43 480,322 -1.32(-5.56%)
Nov 01, 2022 23.93 23.93 23.13 23.75 542,569 +0.62(+2.68%)
Oct 31, 2022 22.97 23.25 22.77 23.13 336,453 -0.17(-0.73%)
Oct 28, 2022 22.49 23.41 22.32 23.30 326,529 +0.80(+3.56%)
Oct 27, 2022 22.30 22.98 21.93 22.50 486,499 +0.30(+1.35%)
Oct 26, 2022 22.35 22.97 22.16 22.20 385,274 -0.24(-1.07%)
Oct 25, 2022 20.91 22.76 20.90 22.44 460,132 +1.65(+7.94%)
Oct 24, 2022 20.48 20.91 20.17 20.79 300,482 +0.43(+2.11%)
Oct 21, 2022 19.79 20.50 19.52 20.36 340,233 +0.51(+2.57%)
Oct 20, 2022 20.26 20.58 19.61 19.85 325,977 -0.39(-1.93%)
Oct 19, 2022 21.24 21.24 19.79 20.24 345,292 -1.42(-6.56%)
Oct 18, 2022 21.72 22.16 21.34 21.66 356,881 +0.17(+0.79%)
Oct 17, 2022 21.47 21.89 21.07 21.49 376,236 +0.57(+2.72%)
Oct 14, 2022 22.24 22.46 20.81 20.92 280,797 -1.13(-5.12%)
Oct 13, 2022 21.35 22.31 20.69 22.05 272,265 +0.00(+0.00%)
Oct 12, 2022 22.52 22.52 21.84 22.05 258,874 -0.38(-1.69%)
Oct 11, 2022 22.31 23.01 21.98 22.43 260,521 -0.02(-0.09%)
Oct 10, 2022 22.56 22.69 22.22 22.45 250,643 -0.04(-0.18%)
Oct 07, 2022 23.08 23.08 22.27 22.49 520,263 -1.00(-4.26%)
Oct 06, 2022 23.22 23.59 23.13 23.49 400,707 +0.29(+1.25%)
Oct 05, 2022 23.28 23.39 22.91 23.20 262,280 -0.61(-2.56%)
Oct 04, 2022 22.98 23.84 22.98 23.81 385,051 +1.27(+5.63%)
Oct 03, 2022 21.83 22.67 21.53 22.54 352,869 +1.16(+5.43%)
Sep 30, 2022 21.34 21.81 21.27 21.38 517,689 -0.08(-0.37%)
Sep 29, 2022 21.40 21.58 21.12 21.46 375,681 -0.48(-2.19%)
Sep 28, 2022 21.19 22.14 20.95 21.94 371,569 +1.11(+5.33%)
Sep 27, 2022 21.38 21.55 20.53 20.83 409,394 -0.06(-0.29%)
Sep 26, 2022 21.63 22.00 20.88 20.89 461,563 -0.89(-4.09%)
Sep 23, 2022 21.59 21.93 21.38 21.78 432,130 -0.22(-1.00%)
Sep 22, 2022 22.59 22.62 21.76 22.00 454,479 -0.78(-3.42%)
Sep 21, 2022 23.34 23.61 22.69 22.78 584,240 -0.30(-1.30%)
Sep 20, 2022 23.08 23.31 22.74 23.08 425,781 -0.30(-1.28%)
Sep 19, 2022 22.94 23.54 22.94 23.38 507,243 +0.38(+1.65%)
Sep 16, 2022 22.14 23.12 22.05 23.00 5,539,021 +0.59(+2.63%)
Sep 15, 2022 22.41 22.81 22.20 22.41 743,604 +0.00(+0.00%)
Sep 14, 2022 22.73 22.79 21.74 22.41 793,391 -0.26(-1.15%)
Sep 13, 2022 23.81 23.81 22.59 22.67 607,510 -2.06(-8.33%)
Sep 12, 2022 24.21 24.91 24.20 24.73 467,998 +0.72(+3.00%)
Sep 09, 2022 23.15 24.11 23.08 24.01 458,207 +1.01(+4.39%)
Sep 08, 2022 22.75 23.00 22.21 23.00 486,631 -0.07(-0.30%)
Sep 07, 2022 22.74 23.08 22.21 23.07 667,758 +0.40(+1.76%)
Sep 06, 2022 23.42 23.34 22.19 22.67 1,204,145 -0.79(-3.37%)
Sep 02, 2022 23.72 24.05 23.21 23.46 558,998 -0.02(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.