5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
-10.25%
6 MONTH PERFORMANCE
+9.30%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
-6.03%
Green Brick Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $66.31 | $66.21 (-0.15%) | $66.77 | $65.84 | 778.61 K | $2.85 B |
| 09/17/2026 | $67.50 | $66.80 (-1.04%) | $67.77 | $66.35 | 466.10 K | $2.88 B |
| 09/16/2026 | $67.52 | $66.27 (-1.85%) | $68.22 | $65.64 | 452.60 K | $2.85 B |
| 09/15/2026 | $68.83 | $67.12 (-2.48%) | $68.93 | $67.12 | 579.00 K | $2.89 B |
| 09/14/2026 | $67.92 | $68.85 (1.37%) | $69.66 | $67.47 | 300.71 K | $2.97 B |
| 09/11/2026 | $68.59 | $68.42 (-0.25%) | $68.81 | $67.29 | 223.60 K | $2.95 B |
| 09/10/2026 | $68.28 | $67.50 (-1.14%) | $68.49 | $66.82 | 382.62 K | $2.91 B |
| 09/09/2026 | $70.13 | $68.83 (-1.85%) | $70.98 | $67.58 | 520.82 K | $2.96 B |
| 09/08/2026 | $70.71 | $70.25 (-0.65%) | $70.82 | $69.94 | 407.82 K | $3.03 B |
| 09/04/2026 | $70.81 | $71.09 (0.4%) | $71.88 | $70.30 | 274.80 K | $3.06 B |
| 09/03/2026 | $71.98 | $70.78 (-1.67%) | $73.24 | $70.28 | 324.23 K | $3.05 B |
| 09/02/2026 | $71.14 | $70.98 (-0.22%) | $72.33 | $70.38 | 489.14 K | $3.06 B |
| 09/01/2026 | $71.62 | $70.93 (-0.96%) | $72.97 | $70.89 | 641.80 K | $3.05 B |
| 08/31/2026 | $72.64 | $72.22 (-0.58%) | $73.12 | $72.09 | 646.40 K | $3.11 B |
| 08/28/2026 | $73.29 | $73.31 (0.03%) | $74.72 | $72.31 | 343.80 K | $3.16 B |
| 08/27/2026 | $73.14 | $72.79 (-0.48%) | $73.64 | $72.43 | 374.44 K | $3.14 B |
| 08/26/2026 | $73.95 | $73.78 (-0.23%) | $74.71 | $73.48 | 221.70 K | $3.18 B |
| 08/25/2026 | $73.57 | $73.55 (-0.03%) | $73.68 | $72.00 | 198.07 K | $3.17 B |
| 08/24/2026 | $72.28 | $72.77 (0.68%) | $73.82 | $72.11 | 222.10 K | $3.13 B |
| 08/21/2026 | $71.48 | $71.92 (0.62%) | $72.63 | $71.14 | 334.54 K | $3.10 B |
| 08/20/2026 | $70.39 | $70.87 (0.68%) | $71.45 | $69.88 | 340.90 K | $3.05 B |
| 08/19/2026 | $70.66 | $71.35 (0.98%) | $72.53 | $70.66 | 684.60 K | $3.07 B |
| 08/18/2026 | $71.26 | $69.35 (-2.68%) | $71.46 | $69.32 | 281.51 K | $2.99 B |
| 08/17/2026 | $70.01 | $70.88 (1.24%) | $71.16 | $69.51 | 166.54 K | $3.05 B |
| 08/14/2026 | $70.25 | $70.46 (0.3%) | $70.69 | $70.00 | 113.30 K | $3.03 B |
| 08/13/2026 | $71.04 | $70.67 (-0.52%) | $71.41 | $70.17 | 206.32 K | $3.04 B |
| 08/12/2026 | $71.80 | $70.11 (-2.35%) | $71.97 | $69.98 | 170.24 K | $3.02 B |
| 08/11/2026 | $70.57 | $71.61 (1.47%) | $71.96 | $70.57 | 169.90 K | $3.08 B |
| 08/10/2026 | $72.16 | $70.52 (-2.27%) | $72.16 | $69.91 | 170.35 K | $3.04 B |
| 08/07/2026 | $71.79 | $72.90 (1.55%) | $73.67 | $71.79 | 195.03 K | $3.14 B |
| 08/06/2026 | $73.46 | $71.44 (-2.75%) | $73.46 | $71.28 | 209.24 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 |
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.
