5 DAY PERFORMANCE
-10.25%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
+6.42%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
+5.10%
Green Brick Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $74.61 | $73.60 (-1.35%) | $75.11 | $73.50 | 113.86 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 |
| 05/06/2026 | $67.27 | $66.82 (-0.67%) | $68.41 | $66.68 | 162.53 K | $2.90 B |
| 05/05/2026 | $65.38 | $65.66 (0.43%) | $66.49 | $64.87 | 157.71 K | $2.85 B |
| 05/04/2026 | $65.71 | $64.70 (-1.54%) | $66.66 | $64.69 | 249.75 K | $2.81 B |
| 05/01/2026 | $67.31 | $66.27 (-1.55%) | $67.74 | $65.97 | 157.00 K | $2.88 B |
| 04/30/2026 | $67.13 | $67.44 (0.46%) | $68.45 | $66.32 | 265.00 K | $2.93 B |
| 04/29/2026 | $69.93 | $67.34 (-3.7%) | $69.93 | $67.11 | 195.10 K | $2.92 B |
| 04/28/2026 | $71.75 | $70.28 (-2.05%) | $71.96 | $69.77 | 155.90 K | $3.05 B |
| 04/27/2026 | $70.71 | $70.87 (0.23%) | $71.25 | $70.22 | 141.70 K | $3.08 B |
| 04/24/2026 | $71.68 | $70.82 (-1.2%) | $72.03 | $70.66 | 137.50 K | $3.08 B |
| 04/23/2026 | $72.12 | $71.84 (-0.39%) | $72.34 | $70.74 | 166.50 K | $3.12 B |
| 04/22/2026 | $71.81 | $71.68 (-0.18%) | $72.16 | $71.23 | 186.10 K | $3.11 B |
| 04/21/2026 | $71.67 | $70.94 (-1.02%) | $72.84 | $70.76 | 189.50 K | $3.08 B |
| 04/20/2026 | $69.00 | $70.55 (2.25%) | $70.72 | $68.69 | 158.20 K | $3.06 B |
| 04/17/2026 | $67.11 | $69.18 (3.08%) | $70.31 | $67.11 | 287.30 K | $3.00 B |
| 04/16/2026 | $65.65 | $65.69 (0.06%) | $66.20 | $65.46 | 175.50 K | $2.85 B |
| 04/15/2026 | $67.01 | $65.56 (-2.16%) | $67.01 | $65.14 | 146.70 K | $2.85 B |
| 04/14/2026 | $67.43 | $67.45 (0.03%) | $68.18 | $67.34 | 113.00 K | $2.93 B |
| 04/13/2026 | $66.83 | $67.77 (1.41%) | $67.93 | $65.61 | 183.90 K | $2.94 B |
| 04/10/2026 | $69.34 | $67.28 (-2.97%) | $69.34 | $67.22 | 152.40 K | $2.92 B |
| 04/09/2026 | $67.72 | $69.23 (2.23%) | $70.14 | $67.72 | 298.80 K | $3.01 B |
| 04/08/2026 | $67.44 | $68.23 (1.17%) | $69.29 | $66.73 | 338.60 K | $2.96 B |
| 04/07/2026 | $65.05 | $64.24 (-1.25%) | $65.33 | $63.47 | 367.90 K | $2.79 B |
| 04/06/2026 | $64.61 | $66.26 (2.55%) | $66.48 | $64.54 | 145.30 K | $2.88 B |
| 04/02/2026 | $64.08 | $65.35 (1.98%) | $66.24 | $63.84 | 240.20 K | $2.84 B |
| 04/01/2026 | $64.12 | $65.37 (1.95%) | $66.02 | $63.43 | 250.50 K | $2.84 B |
| 03/31/2026 | $63.69 | $64.45 (1.19%) | $65.07 | $62.78 | 283.90 K | $2.80 B |
| 03/30/2026 | $63.00 | $62.75 (-0.4%) | $63.22 | $62.09 | 327.90 K | $2.73 B |
| 03/27/2026 | $61.88 | $61.90 (0.03%) | $63.02 | $61.83 | 169.40 K | $2.69 B |
| 03/26/2026 | $63.39 | $63.00 (-0.62%) | $64.02 | $62.94 | 185.10 K | $2.74 B |
| 03/25/2026 | $64.15 | $64.01 (-0.22%) | $64.15 | $62.03 | 160.50 K | $2.78 B |
| 03/24/2026 | $62.46 | $63.23 (1.23%) | $64.00 | $62.00 | 163.60 K | $2.75 B |
| 03/23/2026 | $63.18 | $63.48 (0.47%) | $64.22 | $62.97 | 233.20 K | $2.76 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.
