7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,872.78

+407.78

+0.53%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Green Brick Partners, Inc. (GRBK)

60.86 -1.67 (-2.67%)

At close: October 30 at 4:00:03 PM EDT

60.86 0.00 (0.00%)

After hours: October 30 at 4:00:54 PM EDT

Trade GRBK on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	63.22	63.95	60.69	60.86	60.86	404,400
Oct 29, 2026	61.72	64.16	61.72	62.53	62.53	378,700
Oct 28, 2026	63.84	64.57	61.89	62.92	62.92	424,700
Oct 27, 2026	64.36	64.36	63.31	64.08	64.08	275,000
Oct 26, 2026	64.66	65.32	64.11	64.12	64.12	274,000
Oct 23, 2026	64.06	64.70	63.55	64.42	64.42	266,800
Oct 22, 2026	60.60	65.08	60.46	64.94	64.94	450,600
Oct 21, 2026	62.16	62.25	60.51	60.68	60.68	228,800
Oct 20, 2026	61.24	62.32	61.06	61.99	61.99	246,900
Oct 19, 2026	61.58	61.69	60.27	60.45	60.45	268,000
Oct 16, 2026	62.00	63.05	60.88	61.17	61.17	293,300
Oct 15, 2026	61.54	62.80	61.00	61.98	61.98	398,700
Oct 14, 2026	60.63	60.97	59.12	60.12	60.12	497,000
Oct 13, 2026	62.53	63.07	61.68	61.71	61.71	271,100
Oct 12, 2026	62.76	62.95	61.70	61.83	61.83	332,500
Oct 9, 2026	63.27	63.46	62.50	62.86	62.86	344,400
Oct 8, 2026	63.62	64.44	63.00	63.64	63.64	588,400
Oct 7, 2026	66.07	66.36	64.14	64.52	64.52	454,900
Oct 6, 2026	65.77	67.85	64.93	67.00	67.00	341,300
Oct 5, 2026	66.60	66.60	65.40	65.47	65.47	370,700
Oct 2, 2026	68.05	68.32	66.46	66.66	66.66	379,000
Oct 1, 2026	66.05	66.99	64.57	66.44	66.44	294,300
Sep 30, 2026	67.96	68.02	66.08	66.11	66.11	328,200
Sep 29, 2026	68.42	68.42	66.87	67.40	67.40	337,400
Sep 28, 2026	68.35	69.20	68.04	68.28	68.28	278,900
Sep 25, 2026	67.97	69.01	67.68	68.79	68.79	254,300
Sep 24, 2026	67.00	68.15	66.78	67.79	67.79	338,400
Sep 23, 2026	67.91	68.37	67.16	67.21	67.21	345,800
Sep 22, 2026	67.24	69.25	67.24	68.80	68.80	373,000
Sep 21, 2026	66.79	67.87	66.02	67.56	67.56	269,800
Sep 18, 2026	66.31	66.77	65.84	66.21	66.21	778,500
Sep 17, 2026	67.50	67.77	66.35	66.80	66.80	466,100
Sep 16, 2026	67.52	68.22	65.64	66.27	66.27	452,600
Sep 15, 2026	68.83	68.93	67.12	67.12	67.12	579,000
Sep 14, 2026	67.92	69.66	67.47	68.85	68.85	300,700
Sep 11, 2026	68.59	68.81	67.29	68.42	68.42	223,600
Sep 10, 2026	68.28	68.49	66.82	67.50	67.50	382,600
Sep 9, 2026	70.13	70.98	67.59	68.83	68.83	520,800
Sep 8, 2026	70.71	70.82	69.94	70.25	70.25	407,800
Sep 4, 2026	70.81	71.88	70.30	71.09	71.09	274,800
Sep 3, 2026	71.98	73.24	70.28	70.78	70.78	324,200
Sep 2, 2026	71.14	72.33	70.38	70.98	70.98	489,100
Sep 1, 2026	71.62	72.97	70.89	70.93	70.93	641,800
Aug 31, 2026	72.64	73.12	72.09	72.22	72.22	646,400
Aug 28, 2026	73.29	74.72	72.31	73.31	73.31	343,800
Aug 27, 2026	73.14	73.64	72.43	72.79	72.79	374,400
Aug 26, 2026	73.95	74.71	73.48	73.78	73.78	221,700
Aug 25, 2026	73.57	73.68	72.00	73.55	73.55	198,000
Aug 24, 2026	72.28	73.82	72.12	72.77	72.77	222,100
Aug 21, 2026	71.48	72.63	71.14	71.92	71.92	334,500
Aug 20, 2026	70.39	71.45	69.88	70.87	70.87	340,900
Aug 19, 2026	70.66	72.53	70.66	71.35	71.35	684,600
Aug 18, 2026	71.26	71.46	69.32	69.35	69.35	281,500
Aug 17, 2026	70.01	71.16	69.51	70.88	70.88	166,500
Aug 14, 2026	70.25	70.69	70.00	70.46	70.46	113,300
Aug 13, 2026	71.04	71.41	70.17	70.67	70.67	206,300
Aug 12, 2026	71.80	71.97	69.98	70.11	70.11	170,200
Aug 11, 2026	70.57	71.96	70.57	71.61	71.61	169,900
Aug 10, 2026	72.16	72.16	69.91	70.52	70.52	170,300
Aug 7, 2026	71.79	73.67	71.79	72.90	72.90	195,000
Aug 6, 2026	73.46	73.46	71.28	71.44	71.44	209,200
Aug 5, 2026	71.62	73.53	71.62	73.23	73.23	202,500
Aug 4, 2026	72.53	72.86	71.26	72.05	72.05	220,500
Aug 3, 2026	72.19	72.82	70.90	71.94	71.94	295,400
Jul 31, 2026	69.65	71.09	69.60	70.73	70.73	304,000
Jul 30, 2026	73.15	73.63	70.00	70.13	70.13	344,400
Jul 29, 2026	73.31	73.96	71.29	71.53	71.53	237,300
Jul 28, 2026	73.22	74.54	73.17	73.63	73.63	174,600
Jul 27, 2026	73.62	74.46	72.17	72.43	72.43	132,600
Jul 24, 2026	71.00	72.91	70.50	72.48	72.48	211,200
Jul 23, 2026	69.91	71.27	69.91	70.96	70.96	200,100
Jul 22, 2026	71.07	72.27	70.44	71.45	71.45	187,200
Jul 21, 2026	70.14	70.99	69.31	70.55	70.55	186,500
Jul 20, 2026	73.04	73.12	70.19	70.50	70.50	202,900
Jul 17, 2026	75.00	76.23	72.46	72.75	72.75	205,900
Jul 16, 2026	73.30	75.73	73.30	75.19	75.19	221,400
Jul 15, 2026	72.52	73.63	72.32	73.37	73.37	209,700
Jul 14, 2026	72.92	73.10	71.39	72.31	72.31	218,600
Jul 13, 2026	73.61	74.10	71.72	71.90	71.90	175,000
Jul 10, 2026	73.67	74.99	73.51	73.64	73.64	121,400
Jul 9, 2026	72.25	74.02	71.92	73.36	73.36	216,300
Jul 8, 2026	73.97	73.98	71.65	71.97	71.97	301,400
Jul 7, 2026	77.13	77.26	74.64	74.81	74.81	326,000
Jul 6, 2026	79.02	79.02	76.37	76.74	76.74	192,400
Jul 2, 2026	78.64	79.37	77.52	79.25	79.25	207,900
Jul 1, 2026	79.25	80.40	78.65	78.66	78.66	379,100
Jun 30, 2026	79.59	80.28	79.01	80.04	80.04	252,100
Jun 29, 2026	80.00	80.28	78.40	80.14	80.14	271,200
Jun 26, 2026	80.50	82.50	80.06	80.24	80.24	844,400
Jun 25, 2026	80.66	83.18	79.63	79.93	79.93	258,300
Jun 24, 2026	75.29	81.77	75.29	80.22	80.22	371,700
Jun 23, 2026	74.02	74.83	73.32	74.55	74.55	202,900
Jun 22, 2026	74.61	75.11	73.49	73.60	73.60	191,700
Jun 18, 2026	72.00	75.18	71.87	74.61	74.61	485,000
Jun 17, 2026	72.49	74.99	71.27	71.39	71.39	256,800
Jun 16, 2026	72.10	74.10	72.10	73.00	73.00	155,600
Jun 15, 2026	72.71	74.10	71.90	72.06	72.06	241,300
Jun 12, 2026	72.89	73.49	72.18	72.19	72.19	206,300
Jun 11, 2026	70.40	73.13	69.82	73.04	73.04	245,100
Jun 10, 2026	71.88	71.88	69.90	70.00	70.00	248,400
Jun 9, 2026	68.94	71.55	68.46	71.44	71.44	320,500
Jun 8, 2026	69.02	69.60	67.93	67.94	67.94	183,100
Jun 5, 2026	69.04	69.91	68.37	68.81	68.81	204,000
Jun 4, 2026	69.76	70.00	69.02	69.32	69.32	208,100
Jun 3, 2026	68.69	69.63	68.23	68.65	68.65	261,500
Jun 2, 2026	68.27	69.53	67.78	69.02	69.02	520,200
Jun 1, 2026	68.00	68.52	67.54	68.31	68.31	258,600
May 29, 2026	67.41	69.04	67.17	67.26	67.26	224,100
May 28, 2026	67.50	68.34	66.88	67.67	67.67	157,900
May 27, 2026	67.69	69.43	67.58	68.10	68.10	176,900
May 26, 2026	66.60	67.58	66.35	67.14	67.14	193,400
May 22, 2026	66.52	66.56	65.79	66.33	66.33	197,900
May 21, 2026	64.77	66.57	64.35	66.53	66.53	286,200
May 20, 2026	63.97	65.91	63.48	65.70	65.70	341,600
May 19, 2026	62.51	64.00	62.05	63.45	63.45	308,600
May 18, 2026	62.41	63.90	62.41	63.46	63.46	312,700
May 15, 2026	63.71	63.87	61.99	62.00	62.00	349,600
May 14, 2026	64.04	64.63	63.28	64.02	64.02	277,800
May 13, 2026	63.75	64.08	62.48	63.41	63.41	221,900
May 12, 2026	65.63	65.63	63.50	64.28	64.28	191,100
May 11, 2026	66.12	66.49	65.13	65.26	65.26	254,700
May 8, 2026	65.91	66.98	65.54	66.09	66.09	172,700
May 7, 2026	66.87	67.34	65.00	65.64	65.64	147,300
May 6, 2026	67.27	68.41	66.68	66.82	66.82	162,500
May 5, 2026	65.38	66.49	64.87	65.66	65.66	157,700
May 4, 2026	65.71	66.66	64.69	64.70	64.70	249,700
May 1, 2026	67.31	67.74	65.97	66.27	66.27	157,000
Apr 30, 2026	67.13	68.45	66.32	67.44	67.44	265,000
Apr 29, 2026	69.93	69.93	67.11	67.34	67.34	195,100
Apr 28, 2026	71.75	71.96	69.77	70.28	70.28	155,900
Apr 27, 2026	70.71	71.25	70.22	70.87	70.87	141,700
Apr 24, 2026	71.68	72.03	70.66	70.82	70.82	137,500
Apr 23, 2026	72.12	72.34	70.74	71.84	71.84	166,500
Apr 22, 2026	71.81	72.16	71.23	71.68	71.68	186,100
Apr 21, 2026	71.67	72.84	70.76	70.94	70.94	189,500
Apr 20, 2026	69.00	70.72	68.69	70.55	70.55	158,200
Apr 17, 2026	67.11	70.31	67.11	69.18	69.18	287,300
Apr 16, 2026	65.65	66.20	65.46	65.69	65.69	175,500
Apr 15, 2026	67.01	67.01	65.14	65.56	65.56	146,700
Apr 14, 2026	67.43	68.18	67.34	67.45	67.45	113,000
Apr 13, 2026	66.83	67.93	65.61	67.77	67.77	183,900
Apr 10, 2026	69.34	69.34	67.22	67.28	67.28	152,400
Apr 9, 2026	67.72	70.14	67.72	69.23	69.23	298,800
Apr 8, 2026	67.44	69.29	66.73	68.23	68.23	338,600
Apr 7, 2026	65.05	65.33	63.47	64.24	64.24	367,900
Apr 6, 2026	64.61	66.48	64.54	66.26	66.26	145,300
Apr 2, 2026	64.08	66.24	63.84	65.35	65.35	240,200
Apr 1, 2026	64.12	66.02	63.43	65.37	65.37	250,500
Mar 31, 2026	63.69	65.07	62.78	64.45	64.45	283,900
Mar 30, 2026	63.00	63.22	62.09	62.75	62.75	327,900
Mar 27, 2026	61.88	63.02	61.83	61.90	61.90	169,400
Mar 26, 2026	63.39	64.02	62.94	63.00	63.00	185,100
Mar 25, 2026	64.15	64.15	62.03	64.01	64.01	160,500
Mar 24, 2026	62.46	64.00	62.00	63.23	63.23	163,600
Mar 23, 2026	63.18	64.22	62.97	63.48	63.48	233,200
Mar 20, 2026	62.81	62.81	60.97	61.26	61.26	546,100
Mar 19, 2026	62.68	63.16	61.43	62.93	62.93	226,000
Mar 18, 2026	64.80	65.14	63.26	63.42	63.42	197,800
Mar 17, 2026	65.61	66.04	64.66	65.52	65.52	188,700
Mar 16, 2026	65.41	65.79	64.82	65.25	65.25	231,400
Mar 13, 2026	65.00	65.25	64.00	65.02	65.02	190,500
Mar 12, 2026	64.50	64.74	63.68	64.06	64.06	221,200
Mar 11, 2026	65.77	66.25	64.83	65.59	65.59	198,500
Mar 10, 2026	66.51	67.51	65.88	66.03	66.03	181,200
Mar 9, 2026	66.63	67.06	63.91	66.98	66.98	248,500
Mar 6, 2026	68.98	69.07	67.83	68.31	68.31	190,800
Mar 5, 2026	70.45	71.20	69.02	70.26	70.26	185,300
Mar 4, 2026	71.95	71.95	70.72	71.78	71.78	156,700
Mar 3, 2026	70.75	72.15	69.48	71.81	71.81	262,100
Mar 2, 2026	71.72	72.78	71.00	72.40	72.40	243,800
Feb 27, 2026	76.11	76.53	73.27	73.66	73.66	328,700
Feb 26, 2026	77.79	79.50	75.35	77.69	77.69	347,600
Feb 25, 2026	78.14	78.14	73.42	74.42	74.42	333,800
Feb 24, 2026	77.83	79.36	77.81	78.24	78.24	125,900
Feb 23, 2026	79.13	79.13	76.22	77.86	77.86	159,500
Feb 20, 2026	78.69	79.95	78.00	78.72	78.72	128,300
Feb 19, 2026	79.13	79.50	77.84	78.30	78.30	152,300
Feb 18, 2026	79.17	80.83	79.00	79.35	79.35	196,300
Feb 17, 2026	80.59	80.59	78.21	79.49	79.49	168,100
Feb 13, 2026	77.61	80.97	77.61	80.59	80.59	307,000
Feb 12, 2026	77.73	79.67	77.00	77.56	77.56	225,900
Feb 11, 2026	77.02	78.05	76.35	77.29	77.29	174,100
Feb 10, 2026	75.55	78.50	75.07	77.58	77.58	164,400
Feb 9, 2026	75.82	76.40	74.39	74.77	74.77	146,000
Feb 6, 2026	74.90	76.59	74.58	75.46	75.46	233,800
Feb 5, 2026	75.72	76.30	74.69	74.94	74.94	182,600
Feb 4, 2026	73.28	76.35	73.04	75.27	75.27	351,100
Feb 3, 2026	69.45	73.77	69.20	72.50	72.50	283,500
Feb 2, 2026	69.27	70.24	68.54	69.66	69.66	221,400
Jan 30, 2026	69.07	70.47	68.02	69.39	69.39	262,500
Jan 29, 2026	69.45	70.69	69.00	70.05	70.05	169,400
Jan 28, 2026	68.73	70.31	68.55	69.39	69.39	183,400
Jan 27, 2026	69.17	69.56	68.56	68.80	68.80	101,800
Jan 26, 2026	70.09	70.69	69.23	69.62	69.62	157,800
Jan 23, 2026	71.50	71.88	69.36	69.95	69.95	173,900
Jan 22, 2026	73.10	74.08	71.20	71.63	71.63	169,300
Jan 21, 2026	71.14	73.32	70.38	73.02	73.02	182,400
Jan 20, 2026	71.00	73.23	69.31	70.70	70.70	303,100
Jan 16, 2026	73.78	75.00	72.94	73.44	73.44	209,700
Jan 15, 2026	73.00	74.44	72.43	74.19	74.19	275,500
Jan 14, 2026	73.96	74.60	72.47	72.75	72.75	226,000
Jan 13, 2026	73.06	74.32	72.81	74.11	74.11	194,500
Jan 12, 2026	71.86	74.02	71.17	72.85	72.85	268,800
Jan 9, 2026	68.17	72.60	68.17	72.05	72.05	361,800
Jan 8, 2026	63.85	67.53	63.85	67.40	67.40	205,100
Jan 7, 2026	64.76	66.11	64.08	64.46	64.46	282,100
Jan 6, 2026	62.99	64.50	62.47	64.40	64.40	258,300
Jan 5, 2026	62.76	64.53	62.70	63.67	63.67	210,600
Jan 2, 2026	62.66	63.42	62.00	63.21	63.21	183,700
Dec 31, 2025	62.90	63.05	62.35	62.66	62.66	281,200
Dec 30, 2025	63.67	64.10	62.70	63.09	63.09	205,400
Dec 29, 2025	63.78	63.82	63.23	63.78	63.78	189,400
Dec 26, 2025	63.49	64.36	63.27	63.81	63.81	125,300
Dec 24, 2025	62.56	63.76	62.52	63.54	63.54	129,900
Dec 23, 2025	63.39	63.56	62.73	62.92	62.92	220,600
Dec 22, 2025	63.89	64.58	63.20	63.39	63.39	221,400
Dec 19, 2025	64.68	64.75	63.50	64.08	64.08	687,100
Dec 18, 2025	66.24	66.88	65.37	65.37	65.37	202,200
Dec 17, 2025	66.32	66.68	65.10	65.44	65.44	229,400
Dec 16, 2025	66.53	66.71	65.62	66.01	66.01	181,400
Dec 15, 2025	67.39	67.54	65.89	66.08	66.08	274,200
Dec 12, 2025	67.88	67.88	66.52	66.98	66.98	155,200
Dec 11, 2025	67.01	68.19	66.66	67.28	67.28	209,700
Dec 10, 2025	64.53	67.13	64.53	66.50	66.50	257,700
Dec 9, 2025	64.09	65.36	63.63	64.23	64.23	225,900
Dec 8, 2025	66.13	66.13	64.16	64.47	64.47	372,300
Dec 5, 2025	66.08	67.17	65.63	65.74	65.74	160,000
Dec 4, 2025	67.06	67.29	66.03	66.21	66.21	241,400
Dec 3, 2025	66.80	68.39	66.06	67.32	67.32	255,900
Dec 2, 2025	67.07	67.51	65.52	66.63	66.63	448,000
Dec 1, 2025	66.49	68.06	66.49	67.08	67.08	232,100
Nov 28, 2025	68.25	68.54	67.56	67.88	67.88	97,600
Nov 26, 2025	67.35	68.95	67.35	68.25	68.25	267,200
Nov 25, 2025	65.77	68.23	65.37	67.95	67.95	294,100
Nov 24, 2025	65.15	65.73	63.72	64.72	64.72	255,400
Nov 21, 2025	62.77	66.07	62.77	65.27	65.27	320,900
Nov 20, 2025	62.06	63.17	61.40	61.98	61.98	239,000
Nov 19, 2025	62.13	62.34	61.56	61.98	61.98	179,500
Nov 18, 2025	61.09	62.06	60.44	61.77	61.77	199,000
Nov 17, 2025	63.19	63.42	61.42	61.60	61.60	241,900
Nov 14, 2025	63.70	64.47	62.82	63.56	63.56	154,200
Nov 13, 2025	64.08	65.12	63.63	63.70	63.70	197,100
Nov 12, 2025	64.25	65.80	64.25	64.73	64.73	251,100
Nov 11, 2025	63.76	64.77	63.16	64.42	64.42	183,100
Nov 10, 2025	63.06	63.39	62.16	63.07	63.07	188,200
Nov 7, 2025	62.44	63.22	61.84	62.71	62.71	127,800
Nov 6, 2025	63.22	64.01	62.21	62.25	62.25	179,900
Nov 5, 2025	63.35	64.37	62.76	63.08	63.08	217,800
Nov 4, 2025	62.57	63.86	62.44	63.39	63.39	181,800
Nov 3, 2025	64.07	64.50	62.20	62.61	62.61	344,400
Oct 31, 2025	65.37	65.50	64.36	64.74	64.74	322,100

Mobilize your Website

View Site in Mobile | Classic

Share by: