5 DAY PERFORMANCE
+15.30%
1 MONTH PERFORMANCE
+24.24%
3 MONTH PERFORMANCE
+5.40%
6 MONTH PERFORMANCE
+31.42%
YEAR-TO-DATE PERFORMANCE
+36.91%
1 YEAR PERFORMANCE
+14.09%
Green Brick Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $66.08 | $65.74 (-0.51%) | $67.17 | $65.63 | 160.03 K | $2.86 B |
| 12/04/2025 | $67.06 | $66.21 (-1.27%) | $67.29 | $66.03 | 241.71 K | $2.88 B |
| 12/03/2025 | $66.80 | $67.32 (0.78%) | $68.39 | $66.06 | 255.90 K | $2.93 B |
| 12/02/2025 | $67.07 | $66.63 (-0.66%) | $67.51 | $65.52 | 448.00 K | $2.90 B |
| 12/01/2025 | $66.49 | $67.08 (0.89%) | $68.06 | $66.49 | 232.13 K | $2.92 B |
| 11/28/2025 | $68.25 | $67.88 (-0.54%) | $68.54 | $67.56 | 97.61 K | $2.96 B |
| 11/26/2025 | $67.35 | $68.25 (1.34%) | $68.95 | $67.35 | 267.20 K | $2.97 B |
| 11/25/2025 | $65.77 | $67.95 (3.31%) | $68.23 | $65.36 | 294.46 K | $2.96 B |
| 11/24/2025 | $65.15 | $64.72 (-0.66%) | $65.72 | $63.72 | 255.43 K | $2.82 B |
| 11/21/2025 | $62.77 | $65.27 (3.98%) | $66.07 | $62.77 | 320.92 K | $2.84 B |
| 11/20/2025 | $62.06 | $61.98 (-0.13%) | $63.17 | $61.40 | 239.00 K | $2.70 B |
| 11/19/2025 | $62.13 | $61.98 (-0.24%) | $62.34 | $61.56 | 179.51 K | $2.70 B |
| 11/18/2025 | $61.09 | $61.77 (1.11%) | $62.06 | $60.44 | 199.02 K | $2.69 B |
| 11/17/2025 | $63.19 | $61.60 (-2.52%) | $63.42 | $61.42 | 242.11 K | $2.68 B |
| 11/14/2025 | $63.70 | $63.56 (-0.22%) | $64.47 | $62.82 | 154.20 K | $2.77 B |
| 11/13/2025 | $64.08 | $63.70 (-0.59%) | $65.12 | $63.63 | 197.13 K | $2.77 B |
| 11/12/2025 | $64.25 | $64.73 (0.75%) | $65.80 | $64.25 | 251.10 K | $2.82 B |
| 11/11/2025 | $63.76 | $64.42 (1.04%) | $64.77 | $63.16 | 183.10 K | $2.80 B |
| 11/10/2025 | $63.06 | $63.07 (0.02%) | $63.39 | $62.16 | 188.22 K | $2.75 B |
| 11/07/2025 | $62.44 | $62.71 (0.43%) | $63.22 | $61.84 | 127.85 K | $2.73 B |
| 11/06/2025 | $63.22 | $62.25 (-1.53%) | $64.01 | $62.21 | 179.92 K | $2.71 B |
| 11/05/2025 | $63.35 | $63.08 (-0.43%) | $64.37 | $62.76 | 217.81 K | $2.75 B |
| 11/04/2025 | $62.57 | $63.39 (1.31%) | $63.86 | $62.44 | 181.82 K | $2.76 B |
| 11/03/2025 | $64.07 | $62.61 (-2.28%) | $64.50 | $62.20 | 344.52 K | $2.73 B |
| 10/31/2025 | $65.37 | $64.74 (-0.96%) | $65.50 | $64.36 | 322.10 K | $2.82 B |
| 10/30/2025 | $68.00 | $66.07 (-2.84%) | $69.73 | $65.08 | 333.10 K | $2.88 B |
| 10/29/2025 | $66.09 | $64.43 (-2.51%) | $67.00 | $63.73 | 296.80 K | $2.81 B |
| 10/28/2025 | $65.84 | $66.83 (1.5%) | $67.86 | $64.62 | 219.70 K | $2.91 B |
| 10/27/2025 | $68.04 | $67.68 (-0.53%) | $68.82 | $67.24 | 259.13 K | $2.95 B |
| 10/24/2025 | $69.32 | $68.04 (-1.85%) | $69.38 | $68.01 | 141.14 K | $2.98 B |
| 10/23/2025 | $68.08 | $68.45 (0.54%) | $68.50 | $67.17 | 148.30 K | $3.00 B |
| 10/22/2025 | $68.59 | $67.73 (-1.25%) | $68.59 | $67.30 | 181.24 K | $2.96 B |
| 10/21/2025 | $66.85 | $68.68 (2.74%) | $69.00 | $66.46 | 193.44 K | $3.01 B |
| 10/20/2025 | $67.71 | $67.58 (-0.19%) | $68.16 | $67.00 | 107.10 K | $2.96 B |
| 10/17/2025 | $66.69 | $67.26 (0.85%) | $67.69 | $66.45 | 137.52 K | $2.94 B |
| 10/16/2025 | $67.45 | $67.00 (-0.67%) | $67.57 | $66.15 | 169.00 K | $2.93 B |
| 10/15/2025 | $66.33 | $67.24 (1.37%) | $67.29 | $65.74 | 264.00 K | $2.94 B |
| 10/14/2025 | $62.24 | $66.59 (6.99%) | $66.82 | $62.00 | 315.54 K | $2.91 B |
| 10/13/2025 | $63.36 | $62.84 (-0.82%) | $63.53 | $62.38 | 270.65 K | $2.75 B |
| 10/10/2025 | $64.67 | $63.15 (-2.35%) | $65.40 | $62.80 | 390.32 K | $2.76 B |
| 10/09/2025 | $67.30 | $64.18 (-4.64%) | $67.93 | $63.40 | 624.77 K | $2.81 B |
| 10/08/2025 | $70.40 | $68.88 (-2.16%) | $70.66 | $68.87 | 286.96 K | $3.01 B |
| 10/07/2025 | $73.17 | $70.19 (-4.07%) | $73.74 | $69.98 | 256.50 K | $3.07 B |
| 10/06/2025 | $77.41 | $74.31 (-4%) | $77.51 | $74.00 | 252.17 K | $3.25 B |
| 10/03/2025 | $76.55 | $77.37 (1.07%) | $77.93 | $76.55 | 273.14 K | $3.39 B |
| 10/02/2025 | $76.02 | $76.32 (0.39%) | $76.72 | $75.12 | 227.61 K | $3.34 B |
| 10/01/2025 | $72.86 | $76.26 (4.67%) | $76.38 | $72.86 | 334.90 K | $3.34 B |
| 09/30/2025 | $73.31 | $73.86 (0.75%) | $74.09 | $72.80 | 239.02 K | $3.23 B |
| 09/29/2025 | $72.36 | $73.40 (1.44%) | $73.45 | $72.22 | 238.30 K | $3.21 B |
| 09/26/2025 | $70.75 | $72.25 (2.12%) | $72.54 | $70.60 | 252.90 K | $3.16 B |
| 09/25/2025 | $70.04 | $70.51 (0.67%) | $71.29 | $69.66 | 243.65 K | $3.09 B |
| 09/24/2025 | $69.58 | $70.52 (1.35%) | $71.25 | $69.54 | 175.13 K | $3.09 B |
| 09/23/2025 | $69.80 | $69.87 (0.1%) | $70.47 | $69.33 | 283.92 K | $3.06 B |
| 09/22/2025 | $71.00 | $69.79 (-1.7%) | $71.00 | $69.42 | 258.29 K | $3.05 B |
| 09/19/2025 | $72.08 | $71.26 (-1.14%) | $72.63 | $70.87 | 558.50 K | $3.12 B |
| 09/18/2025 | $71.73 | $72.64 (1.27%) | $72.85 | $71.27 | 241.00 K | $3.18 B |
| 09/17/2025 | $72.66 | $71.79 (-1.2%) | $75.50 | $71.01 | 206.80 K | $3.14 B |
| 09/16/2025 | $73.27 | $72.15 (-1.53%) | $73.52 | $71.78 | 214.10 K | $3.16 B |
| 09/15/2025 | $74.11 | $73.05 (-1.43%) | $74.11 | $72.10 | 190.84 K | $3.20 B |
| 09/12/2025 | $74.25 | $73.62 (-0.85%) | $74.84 | $73.42 | 177.30 K | $3.22 B |
| 09/11/2025 | $73.24 | $75.25 (2.74%) | $75.34 | $73.23 | 222.12 K | $3.29 B |
| 09/10/2025 | $74.28 | $72.72 (-2.1%) | $74.66 | $71.80 | 266.44 K | $3.18 B |
| 09/09/2025 | $74.36 | $73.77 (-0.79%) | $74.80 | $72.38 | 413.42 K | $3.23 B |
| 09/08/2025 | $73.38 | $74.82 (1.96%) | $74.88 | $72.71 | 273.53 K | $3.27 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.
