5 DAY PERFORMANCE
-5.33%
1 MONTH PERFORMANCE
-10.49%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
-11.26%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
+3.85%
Green Brick Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $73.46 | $71.44 (-2.75%) | $73.46 | $71.25 | 148.68 K | $3.08 B |
| 08/05/2026 | $71.62 | $73.23 (2.25%) | $73.53 | $71.62 | 202.50 K | $3.15 B |
| 08/04/2026 | $72.53 | $72.05 (-0.66%) | $72.86 | $71.26 | 220.50 K | $3.10 B |
| 08/03/2026 | $72.19 | $71.94 (-0.35%) | $72.82 | $70.90 | 295.44 K | $3.10 B |
| 07/31/2026 | $69.65 | $70.73 (1.55%) | $71.08 | $69.60 | 304.00 K | $3.05 B |
| 07/30/2026 | $73.15 | $70.13 (-4.13%) | $73.63 | $70.00 | 344.44 K | $3.02 B |
| 07/29/2026 | $73.31 | $71.53 (-2.43%) | $73.96 | $71.29 | 237.35 K | $3.08 B |
| 07/28/2026 | $73.22 | $73.63 (0.56%) | $74.54 | $73.17 | 174.60 K | $3.17 B |
| 07/27/2026 | $73.62 | $72.43 (-1.62%) | $74.46 | $72.17 | 132.60 K | $3.12 B |
| 07/24/2026 | $71.00 | $72.48 (2.08%) | $72.91 | $70.50 | 211.20 K | $3.15 B |
| 07/23/2026 | $69.91 | $70.96 (1.5%) | $71.27 | $69.91 | 200.14 K | $3.08 B |
| 07/22/2026 | $71.07 | $71.45 (0.53%) | $72.27 | $70.44 | 187.20 K | $3.10 B |
| 07/21/2026 | $70.14 | $70.55 (0.58%) | $70.99 | $69.31 | 186.52 K | $3.06 B |
| 07/20/2026 | $73.04 | $70.50 (-3.48%) | $73.12 | $70.19 | 202.94 K | $3.06 B |
| 07/17/2026 | $75.00 | $72.75 (-3%) | $76.22 | $72.46 | 205.94 K | $3.16 B |
| 07/16/2026 | $73.30 | $75.19 (2.58%) | $75.72 | $73.30 | 221.44 K | $3.27 B |
| 07/15/2026 | $72.52 | $73.37 (1.17%) | $73.63 | $72.32 | 209.72 K | $3.19 B |
| 07/14/2026 | $72.92 | $72.31 (-0.84%) | $73.10 | $71.39 | 218.60 K | $3.14 B |
| 07/13/2026 | $73.61 | $71.90 (-2.32%) | $74.10 | $71.72 | 175.06 K | $3.12 B |
| 07/10/2026 | $73.67 | $73.64 (-0.04%) | $74.99 | $73.51 | 121.43 K | $3.20 B |
| 07/09/2026 | $72.25 | $73.36 (1.54%) | $74.02 | $71.92 | 216.35 K | $3.19 B |
| 07/08/2026 | $73.97 | $71.97 (-2.7%) | $73.97 | $71.65 | 301.41 K | $3.13 B |
| 07/07/2026 | $77.13 | $74.81 (-3.01%) | $77.26 | $74.64 | 326.00 K | $3.25 B |
| 07/06/2026 | $79.02 | $76.74 (-2.89%) | $79.02 | $76.37 | 192.45 K | $3.33 B |
| 07/02/2026 | $78.64 | $79.25 (0.78%) | $79.37 | $77.52 | 207.90 K | $3.44 B |
| 07/01/2026 | $79.25 | $78.66 (-0.74%) | $80.40 | $78.65 | 379.11 K | $3.42 B |
| 06/30/2026 | $79.59 | $80.04 (0.57%) | $80.28 | $79.01 | 252.14 K | $3.48 B |
| 06/29/2026 | $80.00 | $80.14 (0.18%) | $80.28 | $78.40 | 271.20 K | $3.48 B |
| 06/26/2026 | $80.50 | $80.24 (-0.32%) | $82.50 | $80.06 | 844.40 K | $3.48 B |
| 06/25/2026 | $80.66 | $79.93 (-0.91%) | $83.18 | $79.63 | 258.76 K | $3.47 B |
| 06/24/2026 | $75.29 | $80.22 (6.55%) | $81.77 | $75.29 | 371.70 K | $3.48 B |
| 06/23/2026 | $74.02 | $74.55 (0.72%) | $74.83 | $73.32 | 202.93 K | $3.24 B |
| 06/22/2026 | $74.61 | $73.60 (-1.35%) | $75.11 | $73.49 | 191.89 K | $3.20 B |
| 06/18/2026 | $72.00 | $74.61 (3.62%) | $75.18 | $71.87 | 485.00 K | $3.24 B |
| 06/17/2026 | $72.49 | $71.39 (-1.52%) | $74.99 | $71.27 | 256.84 K | $3.10 B |
| 06/16/2026 | $72.10 | $73.00 (1.25%) | $74.10 | $72.10 | 155.60 K | $3.17 B |
| 06/15/2026 | $72.71 | $72.06 (-0.89%) | $74.10 | $71.90 | 241.34 K | $3.13 B |
| 06/12/2026 | $72.89 | $72.19 (-0.96%) | $73.49 | $72.18 | 206.30 K | $3.13 B |
| 06/11/2026 | $70.40 | $73.04 (3.75%) | $73.13 | $69.82 | 245.10 K | $3.17 B |
| 06/10/2026 | $71.88 | $70.00 (-2.62%) | $71.88 | $69.90 | 248.44 K | $3.04 B |
| 06/09/2026 | $68.94 | $71.44 (3.63%) | $71.55 | $68.46 | 320.55 K | $3.10 B |
| 06/08/2026 | $69.02 | $67.94 (-1.56%) | $69.60 | $67.93 | 183.10 K | $2.95 B |
| 06/05/2026 | $69.04 | $68.81 (-0.33%) | $69.91 | $68.37 | 204.23 K | $2.99 B |
| 06/04/2026 | $69.76 | $69.32 (-0.63%) | $70.00 | $69.02 | 208.11 K | $3.01 B |
| 06/03/2026 | $68.69 | $68.65 (-0.06%) | $69.63 | $68.23 | 261.50 K | $2.98 B |
| 06/02/2026 | $68.27 | $69.02 (1.1%) | $69.53 | $67.78 | 520.20 K | $3.00 B |
| 06/01/2026 | $68.00 | $68.31 (0.46%) | $68.52 | $67.54 | 258.60 K | $2.97 B |
| 05/29/2026 | $67.41 | $67.26 (-0.22%) | $69.04 | $67.17 | 224.10 K | $2.92 B |
| 05/28/2026 | $67.50 | $67.67 (0.25%) | $68.34 | $66.88 | 157.94 K | $2.94 B |
| 05/27/2026 | $67.69 | $68.10 (0.61%) | $69.43 | $67.58 | 176.90 K | $2.96 B |
| 05/26/2026 | $66.60 | $67.14 (0.81%) | $67.58 | $66.35 | 193.40 K | $2.92 B |
| 05/22/2026 | $66.52 | $66.33 (-0.29%) | $66.56 | $65.79 | 197.93 K | $2.88 B |
| 05/21/2026 | $64.77 | $66.53 (2.72%) | $66.57 | $64.35 | 286.25 K | $2.89 B |
| 05/20/2026 | $63.97 | $65.70 (2.7%) | $65.91 | $63.48 | 341.60 K | $2.85 B |
| 05/19/2026 | $62.51 | $63.45 (1.5%) | $64.00 | $62.05 | 308.61 K | $2.76 B |
| 05/18/2026 | $62.41 | $63.46 (1.68%) | $63.90 | $62.41 | 312.74 K | $2.76 B |
| 05/15/2026 | $63.71 | $62.00 (-2.68%) | $63.87 | $61.99 | 349.60 K | $2.69 B |
| 05/14/2026 | $64.04 | $64.02 (-0.03%) | $64.63 | $63.28 | 277.80 K | $2.78 B |
| 05/13/2026 | $63.75 | $63.41 (-0.53%) | $64.08 | $62.48 | 221.94 K | $2.75 B |
| 05/12/2026 | $65.63 | $64.28 (-2.06%) | $65.63 | $63.50 | 191.12 K | $2.79 B |
| 05/11/2026 | $66.12 | $65.26 (-1.3%) | $66.49 | $65.13 | 254.74 K | $2.83 B |
| 05/08/2026 | $65.91 | $66.09 (0.27%) | $66.97 | $65.54 | 172.70 K | $2.87 B |
| 05/07/2026 | $66.87 | $65.64 (-1.84%) | $67.34 | $65.00 | 147.31 K | $2.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
