5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
-11.26%
6 MONTH PERFORMANCE
+7.57%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
+13.74%
Green Brick Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $67.89 | $67.14 (-1.1%) | $68.41 | $67.05 | 86.94 K | $2.94 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 | 157.03 K | $2.88 B |
| 04/30/2026 | $67.13 | $67.44 (0.46%) | $68.45 | $66.32 | 265.03 K | $2.93 B |
| 04/29/2026 | $69.93 | $67.34 (-3.7%) | $69.93 | $67.11 | 195.35 K | $2.92 B |
| 04/28/2026 | $71.75 | $70.28 (-2.05%) | $71.96 | $69.77 | 155.91 K | $3.05 B |
| 04/27/2026 | $70.71 | $70.87 (0.23%) | $71.25 | $70.22 | 141.72 K | $3.08 B |
| 04/24/2026 | $71.68 | $70.82 (-1.2%) | $72.03 | $70.66 | 137.54 K | $3.08 B |
| 04/23/2026 | $72.12 | $71.84 (-0.39%) | $72.34 | $70.74 | 166.51 K | $3.12 B |
| 04/22/2026 | $71.81 | $71.68 (-0.18%) | $72.16 | $71.23 | 186.12 K | $3.11 B |
| 04/21/2026 | $71.67 | $70.94 (-1.02%) | $72.84 | $70.76 | 189.53 K | $3.08 B |
| 04/20/2026 | $69.00 | $70.55 (2.25%) | $70.72 | $68.69 | 158.22 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 | 113.05 K | $2.93 B |
| 04/13/2026 | $66.83 | $67.77 (1.41%) | $67.93 | $65.61 | 183.92 K | $2.94 B |
| 04/10/2026 | $69.34 | $67.28 (-2.97%) | $69.34 | $67.22 | 152.44 K | $2.92 B |
| 04/09/2026 | $67.72 | $69.23 (2.23%) | $70.14 | $67.72 | 298.83 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 | 169.41 K | $2.69 B |
| 03/26/2026 | $63.39 | $63.00 (-0.62%) | $64.02 | $62.94 | 185.22 K | $2.74 B |
| 03/25/2026 | $64.15 | $64.01 (-0.22%) | $64.15 | $62.03 | 160.52 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 | 233.24 K | $2.76 B |
| 03/20/2026 | $62.81 | $61.26 (-2.47%) | $62.81 | $60.97 | 546.11 K | $2.66 B |
| 03/19/2026 | $62.68 | $62.93 (0.4%) | $63.16 | $61.43 | 226.00 K | $2.73 B |
| 03/18/2026 | $64.80 | $63.42 (-2.13%) | $65.14 | $63.26 | 197.80 K | $2.75 B |
| 03/17/2026 | $65.61 | $65.52 (-0.14%) | $66.04 | $64.66 | 188.71 K | $2.85 B |
| 03/16/2026 | $65.41 | $65.25 (-0.24%) | $65.79 | $64.82 | 231.42 K | $2.83 B |
| 03/13/2026 | $65.00 | $65.02 (0.03%) | $65.25 | $64.00 | 190.50 K | $2.82 B |
| 03/12/2026 | $64.50 | $64.06 (-0.68%) | $64.74 | $63.68 | 221.20 K | $2.78 B |
| 03/11/2026 | $65.77 | $65.59 (-0.27%) | $66.25 | $64.83 | 198.50 K | $2.85 B |
| 03/10/2026 | $66.51 | $66.03 (-0.72%) | $67.51 | $65.88 | 181.20 K | $2.87 B |
| 03/09/2026 | $66.63 | $66.98 (0.53%) | $67.06 | $63.91 | 248.50 K | $2.91 B |
| 03/06/2026 | $68.98 | $68.31 (-0.97%) | $69.07 | $67.83 | 190.85 K | $2.97 B |
| 03/05/2026 | $70.45 | $70.26 (-0.27%) | $71.20 | $69.02 | 185.32 K | $3.05 B |
| 03/04/2026 | $71.95 | $71.78 (-0.24%) | $71.95 | $70.72 | 156.80 K | $3.12 B |
| 03/03/2026 | $70.75 | $71.81 (1.5%) | $72.15 | $69.47 | 262.10 K | $3.12 B |
| 03/02/2026 | $71.72 | $72.40 (0.95%) | $72.78 | $71.00 | 243.83 K | $3.14 B |
| 02/27/2026 | $76.11 | $73.66 (-3.22%) | $76.53 | $73.27 | 328.70 K | $3.20 B |
| 02/26/2026 | $77.79 | $77.69 (-0.13%) | $79.50 | $75.35 | 347.60 K | $3.37 B |
| 02/25/2026 | $78.14 | $74.42 (-4.76%) | $78.14 | $73.42 | 333.80 K | $3.23 B |
| 02/24/2026 | $77.83 | $78.24 (0.53%) | $79.36 | $77.81 | 125.90 K | $3.40 B |
| 02/23/2026 | $79.13 | $77.86 (-1.6%) | $79.13 | $76.22 | 159.53 K | $3.38 B |
| 02/20/2026 | $78.69 | $78.72 (0.04%) | $79.95 | $78.00 | 128.34 K | $3.43 B |
| 02/19/2026 | $79.13 | $78.30 (-1.05%) | $79.50 | $77.84 | 152.33 K | $3.41 B |
| 02/18/2026 | $79.17 | $79.35 (0.23%) | $80.83 | $79.00 | 196.30 K | $3.45 B |
| 02/17/2026 | $80.59 | $79.49 (-1.36%) | $80.59 | $78.21 | 168.28 K | $3.46 B |
| 02/13/2026 | $77.61 | $80.59 (3.84%) | $80.97 | $77.61 | 307.00 K | $3.51 B |
| 02/12/2026 | $77.73 | $77.56 (-0.22%) | $79.67 | $77.00 | 225.92 K | $3.38 B |
| 02/11/2026 | $77.02 | $77.29 (0.35%) | $78.05 | $76.35 | 174.10 K | $3.37 B |
| 02/10/2026 | $75.55 | $77.58 (2.69%) | $78.50 | $75.07 | 164.46 K | $3.38 B |
| 02/09/2026 | $75.82 | $74.77 (-1.38%) | $76.40 | $74.39 | 146.01 K | $3.26 B |
| 02/06/2026 | $74.90 | $75.46 (0.75%) | $76.59 | $74.58 | 233.85 K | $3.29 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.
