5 DAY PERFORMANCE
+10.02%
1 MONTH PERFORMANCE
+2.28%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
+1.98%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
+6.15%
Green Brick Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $67.51 | $66.95 (-0.83%) | $68.95 | $66.83 | 77.56 K | |
| 11/04/2026 | $64.08 | $66.51 (3.79%) | $67.49 | $64.08 | 417.01 K | $2.86 B |
| 11/03/2026 | $63.53 | $61.69 (-2.9%) | $63.75 | $61.66 | 472.72 K | $2.65 B |
| 11/02/2026 | $61.71 | $63.73 (3.27%) | $63.89 | $61.59 | 468.93 K | $2.74 B |
| 10/30/2026 | $63.22 | $60.86 (-3.73%) | $63.95 | $60.69 | 404.40 K | $2.61 B |
| 10/29/2026 | $61.72 | $62.53 (1.31%) | $64.16 | $61.72 | 378.70 K | $2.69 B |
| 10/28/2026 | $63.84 | $62.92 (-1.44%) | $64.57 | $61.89 | 424.77 K | $2.70 B |
| 10/27/2026 | $64.36 | $64.08 (-0.44%) | $64.36 | $63.31 | 275.04 K | $2.75 B |
| 10/26/2026 | $64.66 | $64.12 (-0.84%) | $65.32 | $64.11 | 274.00 K | $2.75 B |
| 10/23/2026 | $64.06 | $64.42 (0.56%) | $64.70 | $63.55 | 266.80 K | $2.77 B |
| 10/22/2026 | $60.60 | $64.94 (7.16%) | $65.08 | $60.46 | 450.60 K | $2.80 B |
| 10/21/2026 | $62.16 | $60.68 (-2.38%) | $62.25 | $60.51 | 228.83 K | $2.61 B |
| 10/20/2026 | $61.24 | $61.99 (1.22%) | $62.32 | $61.06 | 247.55 K | $2.67 B |
| 10/19/2026 | $61.58 | $60.45 (-1.84%) | $61.69 | $60.27 | 268.06 K | $2.60 B |
| 10/16/2026 | $62.00 | $61.17 (-1.34%) | $63.05 | $60.88 | 293.30 K | $2.63 B |
| 10/15/2026 | $61.54 | $61.98 (0.71%) | $62.80 | $61.00 | 399.09 K | $2.67 B |
| 10/14/2026 | $60.63 | $60.12 (-0.84%) | $60.97 | $59.12 | 497.13 K | $2.59 B |
| 10/13/2026 | $62.53 | $61.71 (-1.31%) | $63.07 | $61.68 | 271.15 K | $2.66 B |
| 10/12/2026 | $62.76 | $61.83 (-1.48%) | $62.95 | $61.70 | 332.50 K | $2.66 B |
| 10/09/2026 | $63.27 | $62.86 (-0.65%) | $63.46 | $62.50 | 344.45 K | $2.71 B |
| 10/08/2026 | $63.62 | $63.64 (0.03%) | $64.44 | $63.00 | 588.48 K | $2.74 B |
| 10/07/2026 | $66.07 | $64.52 (-2.35%) | $66.36 | $64.14 | 454.90 K | $2.78 B |
| 10/06/2026 | $65.77 | $67.00 (1.87%) | $67.85 | $64.93 | 341.34 K | $2.89 B |
| 10/05/2026 | $66.60 | $65.47 (-1.7%) | $66.60 | $65.40 | 370.72 K | $2.82 B |
| 10/02/2026 | $68.05 | $66.66 (-2.04%) | $68.32 | $66.46 | 379.00 K | $2.87 B |
| 10/01/2026 | $66.05 | $66.44 (0.59%) | $66.99 | $64.57 | 294.31 K | $2.86 B |
| 09/30/2026 | $67.96 | $66.11 (-2.72%) | $68.02 | $66.08 | 328.20 K | $2.85 B |
| 09/29/2026 | $68.42 | $67.40 (-1.49%) | $68.42 | $66.86 | 337.42 K | $2.90 B |
| 09/28/2026 | $68.35 | $68.28 (-0.1%) | $69.20 | $68.04 | 281.18 K | $2.94 B |
| 09/25/2026 | $67.97 | $68.79 (1.21%) | $69.01 | $67.68 | 257.52 K | $2.96 B |
| 09/24/2026 | $67.00 | $67.79 (1.18%) | $68.15 | $66.78 | 338.40 K | $2.92 B |
| 09/23/2026 | $67.91 | $67.21 (-1.03%) | $68.36 | $67.16 | 345.83 K | $2.89 B |
| 09/22/2026 | $67.24 | $68.80 (2.32%) | $69.25 | $67.24 | 373.00 K | $2.96 B |
| 09/21/2026 | $66.79 | $67.56 (1.15%) | $67.87 | $66.02 | 269.80 K | $2.91 B |
| 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 |
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.
