NYSE
USD
Green Brick Partners, Inc. (GRBK-PA)
19.25
-0.53
(-2.68%)
At close: October 30 at 1:45:47 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.90
19.90
19.25
19.25
19.25
781
Oct 29, 2026
19.40
19.87
19.40
19.78
19.78
3,178
Oct 28, 2026
20.20
20.20
19.56
19.56
19.56
3,768
Oct 27, 2026
20.20
20.20
19.75
19.90
19.90
2,757
Oct 26, 2026
19.65
19.95
19.65
19.75
19.75
2,079
Oct 23, 2026
19.48
20.19
19.48
19.85
19.85
1,803
Oct 22, 2026
19.48
19.88
19.48
19.70
19.70
9,981
Oct 21, 2026
19.73
19.97
19.28
19.79
19.79
9,215
Oct 20, 2026
20.04
20.04
19.79
19.79
19.79
2,616
Oct 19, 2026
20.34
20.34
20.00
20.04
20.04
2,332
Oct 16, 2026
20.20
20.24
20.10
20.10
20.10
7,932
Oct 15, 2026
20.03
20.14
20.03
20.14
20.14
1,629
Oct 14, 2026
20.32
20.34
20.15
20.24
20.24
3,005
Oct 13, 2026
20.04
20.05
19.99
20.05
20.05
1,411
Oct 12, 2026
20.06
20.06
20.05
20.05
20.05
1,072
Oct 9, 2026
19.76
20.06
19.74
20.06
20.06
3,110
Oct 8, 2026
19.84
20.23
19.74
20.20
20.20
19,415
Oct 7, 2026
20.13
20.13
19.95
20.06
20.06
836
Oct 6, 2026
20.09
20.34
19.75
20.27
20.27
6,139
Oct 5, 2026
20.02
20.02
20.02
20.02
20.02
506
Oct 2, 2026
20.26
20.92
19.95
20.20
20.20
5,772
Oct 1, 2026
20.28
20.48
20.05
20.25
20.25
1,829
Sep 30, 2026
19.86
20.48
19.86
20.48
20.48
1,396
Sep 29, 2026
20.50
20.65
20.37
20.37
20.37
1,277
Sep 28, 2026
20.51
20.98
20.26
20.70
20.70
2,341
Sep 25, 2026
21.08
21.25
20.52
20.85
20.85
3,409
Sep 24, 2026
21.39
21.39
21.29
21.29
21.29
832
Sep 23, 2026
21.10
21.71
21.10
21.39
21.39
1,451
Sep 22, 2026
21.35
21.62
21.14
21.14
21.14
1,039
Sep 21, 2026
21.60
21.60
21.50
21.50
21.50
482
Sep 18, 2026
21.83
21.83
21.15
21.45
21.45
3,856
Sep 17, 2026
21.28
21.57
21.08
21.42
21.42
3,643
Sep 16, 2026
21.39
21.80
21.25
21.27
21.27
2,417
Sep 15, 2026
22.34
22.34
21.25
21.50
21.50
6,631
Sep 14, 2026
21.90
22.35
21.03
22.35
22.35
2,504
Sep 11, 2026
22.05
22.45
21.97
22.07
22.07
3,933
Sep 10, 2026
22.58
22.58
22.15
22.24
22.24
5,096
Sep 9, 2026
22.94
22.94
22.45
22.45
22.45
671
Sep 8, 2026
22.64
22.64
22.64
22.64
22.64
-
Sep 4, 2026
22.47
22.64
22.47
22.64
22.64
761
Sep 3, 2026
22.59
22.82
22.45
22.56
22.56
2,827
Sep 2, 2026
22.98
22.98
22.98
22.98
22.98
145
Sep 1, 2026
0.35938
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
22.70
22.89
22.32
22.89
22.89
1,417
Aug 31, 2026
22.81
22.91
22.65
22.91
22.55
2,288
Aug 28, 2026
22.67
22.92
22.67
22.82
22.46
3,466
Aug 27, 2026
22.51
22.65
22.51
22.65
22.29
1,257
Aug 26, 2026
22.75
22.75
22.48
22.48
22.13
2,428
Aug 25, 2026
22.82
22.82
22.65
22.65
22.29
477
Aug 24, 2026
22.80
23.49
22.80
23.15
22.79
2,895
Aug 21, 2026
22.52
22.80
22.52
22.80
22.44
2,160
Aug 20, 2026
22.35
22.88
22.35
22.72
22.36
1,756
Aug 19, 2026
22.56
23.01
22.51
22.58
22.23
3,774
Aug 18, 2026
22.24
22.83
22.24
22.83
22.48
309
Aug 17, 2026
22.80
22.80
22.33
22.35
22.00
7,463
Aug 14, 2026
22.80
22.80
22.80
22.80
22.44
-
Aug 13, 2026
22.86
23.30
22.80
22.80
22.44
1,860
Aug 12, 2026
22.81
23.10
22.75
23.10
22.74
847
Aug 11, 2026
22.89
22.90
22.89
22.89
22.53
633
Aug 10, 2026
22.74
23.20
22.71
22.71
22.35
1,312
Aug 7, 2026
22.70
22.90
22.70
22.90
22.54
1,313
Aug 6, 2026
23.00
23.00
22.70
22.85
22.49
2,622
Aug 5, 2026
22.93
23.20
22.56
22.80
22.44
6,926
Aug 4, 2026
22.66
23.00
22.51
22.91
22.55
2,983
Aug 3, 2026
22.81
23.14
22.50
22.50
22.15
2,327
Jul 31, 2026
23.01
23.20
22.71
22.99
22.63
5,865
Jul 30, 2026
22.89
23.16
22.89
23.16
22.79
1,007
Jul 29, 2026
22.60
22.84
22.60
22.84
22.48
4,450
Jul 28, 2026
22.61
22.61
22.50
22.50
22.15
419
Jul 27, 2026
22.66
22.71
22.60
22.60
22.25
1,310
Jul 24, 2026
22.68
23.02
22.56
22.56
22.20
2,231
Jul 23, 2026
23.05
23.10
22.51
22.92
22.56
5,871
Jul 22, 2026
22.67
22.67
22.23
22.23
21.88
1,197
Jul 21, 2026
22.81
23.19
22.54
22.67
22.32
1,667
Jul 20, 2026
22.76
23.13
22.16
22.70
22.35
3,978
Jul 17, 2026
22.11
23.18
22.11
22.74
22.38
4,763
Jul 16, 2026
22.33
22.98
22.24
22.40
22.05
3,583
Jul 15, 2026
22.54
22.82
22.54
22.82
22.46
575
Jul 14, 2026
22.21
22.71
22.21
22.70
22.35
1,562
Jul 13, 2026
22.17
23.07
22.17
22.17
21.82
780
Jul 10, 2026
22.16
22.67
22.16
22.17
21.82
2,588
Jul 9, 2026
22.89
22.89
22.10
22.10
21.75
2,912
Jul 8, 2026
22.82
23.08
22.13
23.08
22.71
2,072
Jul 7, 2026
22.74
23.19
22.40
23.01
22.65
5,870
Jul 6, 2026
22.33
23.01
22.11
22.97
22.61
7,095
Jul 2, 2026
22.12
22.50
21.85
22.45
22.10
3,375
Jul 1, 2026
21.52
22.09
21.39
21.63
21.29
2,712
Jun 30, 2026
21.66
22.00
21.65
21.71
21.37
3,530
Jun 29, 2026
22.12
22.12
21.69
21.94
21.60
6,682
Jun 26, 2026
21.75
22.00
21.55
21.65
21.31
4,815
Jun 25, 2026
21.98
22.08
21.90
22.08
21.73
1,121
Jun 24, 2026
21.82
22.48
21.82
22.12
21.77
3,906
Jun 23, 2026
21.94
22.35
21.89
21.90
21.56
2,049
Jun 22, 2026
22.00
22.20
21.80
22.12
21.77
5,618
Jun 18, 2026
21.78
21.93
21.39
21.91
21.56
5,568
Jun 17, 2026
22.05
22.17
21.72
21.85
21.51
5,170
Jun 16, 2026
22.40
22.40
22.15
22.15
21.80
2,590
Jun 15, 2026
22.24
22.49
22.24
22.49
22.14
2,313
Jun 12, 2026
22.29
23.20
21.90
22.10
21.75
4,968
Jun 11, 2026
22.70
22.91
21.52
22.38
22.03
3,048
Jun 10, 2026
22.17
22.20
21.98
22.09
21.74
4,954
Jun 9, 2026
22.60
23.00
22.18
22.40
22.05
4,466
Jun 8, 2026
22.71
22.75
22.02
22.60
22.25
4,806
Jun 5, 2026
23.08
23.08
22.55
22.79
22.43
1,191
Jun 4, 2026
23.24
23.24
22.76
23.16
22.80
1,369
Jun 3, 2026
22.30
22.57
22.30
22.57
22.22
650
Jun 2, 2026
22.38
23.20
22.38
22.57
22.22
2,169
Jun 1, 2026
0.35938
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
23.35
23.50
22.40
22.51
22.16
17,842
May 29, 2026
23.11
23.25
22.82
22.90
22.19
12,032
May 28, 2026
23.06
23.21
23.00
23.00
22.28
88,727
May 27, 2026
23.44
23.44
23.02
23.15
22.42
2,784
May 26, 2026
23.36
23.36
23.36
23.36
22.63
475
May 22, 2026
23.18
23.28
23.18
23.23
22.51
1,011
May 21, 2026
23.42
23.50
23.00
23.28
22.56
6,080
May 20, 2026
23.45
23.45
23.26
23.38
22.65
7,836
May 19, 2026
23.02
23.27
23.02
23.27
22.55
613
May 18, 2026
23.34
23.34
23.24
23.27
22.55
1,413
May 15, 2026
23.40
23.49
23.34
23.45
22.72
2,594
May 14, 2026
23.40
23.50
23.40
23.45
22.72
2,773
May 13, 2026
23.02
23.91
23.02
23.42
22.69
24,915
May 12, 2026
23.33
23.66
23.30
23.30
22.57
3,466
May 11, 2026
23.45
23.50
23.18
23.42
22.69
10,178
May 8, 2026
23.15
23.45
23.15
23.45
22.72
1,052
May 7, 2026
23.45
23.45
23.15
23.15
22.43
2,219
May 6, 2026
23.34
23.37
23.24
23.24
22.52
3,295
May 5, 2026
23.12
23.37
23.12
23.31
22.58
2,670
May 4, 2026
23.31
23.38
23.29
23.29
22.56
3,438
May 1, 2026
23.26
23.42
23.20
23.42
22.69
5,344
Apr 30, 2026
23.00
23.42
23.00
23.27
22.55
2,053
Apr 29, 2026
23.47
23.47
22.93
22.95
22.24
2,510
Apr 28, 2026
23.10
23.48
23.10
23.13
22.41
2,838
Apr 27, 2026
23.10
23.33
23.10
23.26
22.54
2,704
Apr 24, 2026
23.12
23.29
23.10
23.10
22.38
3,270
Apr 23, 2026
23.39
23.39
23.00
23.00
22.28
5,170
Apr 22, 2026
23.29
23.31
22.90
23.00
22.28
4,386
Apr 21, 2026
23.01
23.40
23.01
23.19
22.47
4,464
Apr 20, 2026
23.16
23.33
23.00
23.00
22.28
9,911
Apr 17, 2026
22.65
23.20
22.65
22.99
22.27
6,361
Apr 16, 2026
22.47
22.51
22.23
22.51
21.81
9,936
Apr 15, 2026
21.85
22.43
21.85
22.19
21.50
9,467
Apr 14, 2026
21.45
22.00
21.45
21.80
21.12
16,070
Apr 13, 2026
21.26
21.45
21.26
21.45
20.78
2,965
Apr 10, 2026
21.60
21.92
21.20
21.60
20.93
1,421
Apr 9, 2026
21.05
21.57
21.05
21.57
20.90
997
Apr 8, 2026
21.50
21.50
21.01
21.40
20.73
-
Apr 7, 2026
21.05
21.25
21.05
21.25
20.59
671
Apr 6, 2026
21.35
21.35
21.14
21.28
20.62
2,314
Apr 2, 2026
21.03
21.45
21.03
21.35
20.69
1,106
Apr 1, 2026
21.02
21.49
21.01
21.38
20.71
2,243
Mar 31, 2026
21.51
21.51
21.01
21.48
20.81
2,028
Mar 30, 2026
21.59
21.66
21.12
21.43
20.76
3,804
Mar 27, 2026
21.14
21.50
21.14
21.39
20.72
2,113
Mar 26, 2026
21.54
21.69
21.52
21.59
20.92
2,561
Mar 25, 2026
21.55
21.85
21.25
21.84
21.16
2,307
Mar 24, 2026
21.20
21.98
21.20
21.98
21.30
1,763
Mar 23, 2026
21.54
21.70
21.14
21.30
20.64
8,958
Mar 20, 2026
21.61
22.05
21.20
21.54
20.87
5,005
Mar 19, 2026
21.82
22.11
21.50
22.11
21.42
1,409
Mar 18, 2026
21.49
21.85
21.39
21.85
21.17
2,729
Mar 17, 2026
21.27
21.59
21.08
21.41
20.74
22,856
Mar 16, 2026
21.42
21.42
21.42
21.42
20.75
-
Mar 13, 2026
21.72
21.73
21.34
21.42
20.75
4,442
Mar 12, 2026
21.99
22.16
21.28
21.28
20.62
2,643
Mar 11, 2026
21.48
21.90
21.48
21.85
21.17
2,681
Mar 10, 2026
21.53
22.08
21.29
22.08
21.40
11
Mar 9, 2026
21.65
21.69
21.60
21.68
21.00
11
Mar 6, 2026
21.95
21.95
21.69
21.70
21.02
11
Mar 5, 2026
21.85
22.50
21.85
21.95
21.27
11
Mar 4, 2026
21.95
22.01
21.95
22.01
21.32
11
Mar 3, 2026
22.21
22.40
21.69
21.97
21.29
11
Mar 2, 2026
0.35938
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
22.34
22.95
22.23
22.34
21.64
11
Feb 27, 2026
22.58
22.58
22.50
22.50
21.45
11
Feb 26, 2026
22.57
22.95
22.57
22.59
21.54
2,895
Feb 25, 2026
22.60
22.94
22.28
22.69
21.63
11
Feb 24, 2026
22.24
22.47
22.24
22.46
21.41
11
Feb 23, 2026
22.28
22.72
22.24
22.40
21.36
11
Feb 20, 2026
22.25
22.42
22.25
22.28
21.24
1,818
Feb 19, 2026
22.24
22.65
22.23
22.32
21.28
3,461
Feb 18, 2026
22.25
22.50
22.25
22.42
21.38
1,826
Feb 17, 2026
22.23
22.23
22.23
22.23
21.19
-
Feb 13, 2026
22.31
22.53
22.23
22.23
21.19
1,633
Feb 12, 2026
22.27
22.79
22.27
22.45
21.41
3,364
Feb 11, 2026
22.21
22.81
22.21
22.43
21.38
3,065
Feb 10, 2026
22.49
22.49
22.35
22.35
21.31
1,588
Feb 9, 2026
23.42
23.42
22.22
22.22
21.18
1,986
Feb 6, 2026
22.65
22.65
22.35
22.40
21.36
668
Feb 5, 2026
22.19
22.71
22.19
22.71
21.65
1,945
Feb 4, 2026
22.01
22.20
22.01
22.20
21.17
539
Feb 3, 2026
21.98
22.42
21.98
22.07
21.04
4,428
Feb 2, 2026
22.01
22.10
21.87
22.10
21.07
9,208
Jan 30, 2026
22.50
22.50
22.22
22.22
21.18
2,403
Jan 29, 2026
22.26
22.61
22.26
22.35
21.31
1,023
Jan 28, 2026
22.61
22.68
22.36
22.50
21.45
6,859
Jan 27, 2026
22.75
22.83
22.43
22.51
21.46
6,868
Jan 26, 2026
22.75
22.90
22.75
22.83
21.77
2,125
Jan 23, 2026
23.20
23.20
22.77
22.86
21.79
9,892
Jan 22, 2026
23.22
23.34
23.10
23.14
22.06
9,728
Jan 21, 2026
23.39
23.52
23.14
23.35
22.27
1,546
Jan 20, 2026
23.55
23.55
23.14
23.14
22.06
2,146
Jan 16, 2026
23.44
23.44
23.22
23.22
22.14
1,293
Jan 15, 2026
23.32
23.32
23.30
23.30
22.21
936
Jan 14, 2026
23.20
23.36
23.12
23.20
22.12
4,975
Jan 13, 2026
23.28
23.28
23.02
23.17
22.09
2,388
Jan 12, 2026
23.44
23.61
23.28
23.28
22.19
4,435
Jan 9, 2026
23.49
23.75
23.25
23.50
22.40
6,806
Jan 8, 2026
23.65
23.65
23.60
23.65
22.55
1,140
Jan 7, 2026
23.38
24.04
23.27
24.04
22.92
1,928
Jan 6, 2026
23.36
23.67
23.30
23.35
22.26
5,275
Jan 5, 2026
23.57
23.65
23.57
23.57
22.47
1,370
Jan 2, 2026
23.65
23.71
23.65
23.71
22.60
747
Dec 31, 2025
23.65
23.65
23.65
23.65
22.55
203
Dec 30, 2025
24.11
24.11
23.68
23.68
22.58
1,139
Dec 29, 2025
23.78
23.93
23.78
23.90
22.78
801
Dec 26, 2025
23.79
23.79
23.79
23.79
22.68
-
Dec 24, 2025
23.73
23.79
23.72
23.79
22.68
468
Dec 23, 2025
23.43
23.81
23.43
23.62
22.52
2,505
Dec 22, 2025
23.31
23.84
23.31
23.75
22.64
3,631
Dec 19, 2025
23.54
23.68
23.50
23.68
22.58
2,518
Dec 18, 2025
23.51
23.79
23.38
23.69
22.59
2,063
Dec 17, 2025
23.59
23.59
23.51
23.51
22.41
483
Dec 16, 2025
23.75
24.25
23.28
24.25
23.12
8,699
Dec 15, 2025
23.69
23.69
23.50
23.61
22.51
1,484
Dec 12, 2025
23.54
23.54
23.27
23.32
22.23
2,513
Dec 11, 2025
23.68
24.10
23.44
23.90
22.78
5,810
Dec 10, 2025
23.73
23.79
23.73
23.79
22.68
870
Dec 9, 2025
24.01
24.13
23.37
24.07
22.95
1,409
Dec 8, 2025
23.65
23.70
23.65
23.70
22.60
1,974
Dec 5, 2025
23.60
23.60
23.55
23.59
22.49
2,940
Dec 4, 2025
23.85
23.85
23.85
23.85
22.74
-
Dec 3, 2025
23.77
24.01
23.77
23.85
22.74
4,507
Dec 2, 2025
24.42
24.43
23.61
23.61
22.51
3,547
Dec 1, 2025
0.35938
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
24.25
24.44
24.25
24.41
23.27
3,852
Nov 28, 2025
24.25
24.25
24.25
24.25
22.78
109
Nov 26, 2025
23.95
23.95
23.67
23.70
22.26
2,616
Nov 25, 2025
23.90
23.90
23.75
23.75
22.31
5,354
Nov 24, 2025
23.41
23.79
23.41
23.66
22.22
1,775
Nov 21, 2025
23.55
23.65
23.33
23.52
22.10
1,463
Nov 20, 2025
23.80
23.80
23.33
23.41
21.99
2,378
Nov 19, 2025
23.75
23.75
23.00
23.46
22.04
3,369
Nov 18, 2025
23.31
23.75
23.31
23.75
22.31
3,236
Nov 17, 2025
23.24
23.30
23.24
23.30
21.88
497
Nov 14, 2025
23.60
23.60
23.38
23.38
21.96
496
Nov 13, 2025
23.60
23.60
23.47
23.54
22.11
2,512
Nov 12, 2025
23.30
23.53
23.20
23.20
21.79
19,072
Nov 11, 2025
23.33
23.41
23.30
23.30
21.88
4,092
Nov 10, 2025
23.41
23.56
23.41
23.48
22.06
2,570
Nov 7, 2025
23.50
23.53
23.48
23.50
22.07
1,695
Nov 6, 2025
23.46
23.78
23.45
23.63
22.19
1,788
Nov 5, 2025
23.50
23.50
23.50
23.50
22.07
-
Nov 4, 2025
23.57
23.57
23.50
23.50
22.07
2,918
Nov 3, 2025
23.40
23.79
23.40
23.75
22.31
4,354
Oct 31, 2025
23.63
23.64
23.40
23.64
22.20
1,391
