Green Brick Partners, Inc. - Common Stock (GRBK)

60.47Last Price

-1.86 (-2.98%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	61.83	62.51	60.23	60.47	338,717	60.47
1/30/2025	61.05	62.93	60.70	62.33	255,385	62.33
1/29/2025	61.34	61.89	59.81	60.38	233,233	60.38
1/28/2025	62.42	62.42	61.48	61.54	227,887	61.54
1/27/2025	60.94	63.78	60.94	62.74	300,192	62.74
1/24/2025	61.36	61.36	60.25	60.77	231,227	60.77
1/23/2025	61.25	61.73	60.13	61.38	278,511	61.38
1/22/2025	60.03	61.63	59.80	61.42	439,113	61.42
1/21/2025	60.95	61.10	59.66	60.03	430,157	60.03
1/17/2025	61.00	61.49	59.18	59.84	368,655	59.84
1/16/2025	59.54	60.10	58.83	59.91	204,318	59.91
1/15/2025	60.89	61.19	59.10	59.69	219,126	59.69
1/14/2025	57.50	58.23	56.63	58.21	226,134	58.21
1/13/2025	54.23	56.02	54.19	55.99	273,584	55.99
1/10/2025	54.42	55.40	54.28	54.49	324,651	54.49
1/08/2025	54.13	55.69	53.87	55.47	284,676	55.47
1/07/2025	55.40	56.14	54.29	54.56	327,401	54.56
1/06/2025	56.14	57.18	55.65	55.70	257,352	55.70
1/03/2025	56.05	56.14	55.21	55.90	244,373	55.90
1/02/2025	57.25	57.64	55.00	55.39	257,117	55.39
12/31/2024	56.10	0.00	56.49	56.49	0	56.49
12/30/2024	56.44	56.59	55.36	56.10	281,948	56.10
12/27/2024	57.04	57.69	56.24	56.44	315,576	56.44
12/26/2024	57.01	57.97	56.80	57.67	247,122	57.67
12/24/2024	57.08	57.69	56.81	57.69	135,486	57.69
12/23/2024	57.29	57.63	56.75	57.47	349,393	57.47
12/20/2024	56.21	58.39	56.21	57.63	697,151	57.63
12/19/2024	57.44	58.23	56.34	56.73	401,979	56.73
12/18/2024	62.68	63.01	58.26	58.64	605,950	58.64
12/17/2024	63.67	64.58	62.55	62.77	240,902	62.77
12/16/2024	64.17	65.10	63.83	64.14	192,908	64.14
12/13/2024	66.06	66.06	63.39	64.22	290,043	64.22
12/12/2024	66.23	66.50	65.53	65.69	265,102	65.69
12/11/2024	68.00	68.21	66.57	66.80	207,146	66.80
12/10/2024	67.39	68.39	66.25	66.98	284,154	66.98
12/09/2024	68.92	68.92	67.66	68.63	215,941	68.63
12/06/2024	68.92	69.30	66.92	67.79	200,620	67.79
12/05/2024	69.75	70.05	67.83	67.96	216,181	67.96
12/04/2024	71.15	71.45	69.37	69.81	266,240	69.81
12/03/2024	72.32	72.32	70.46	71.62	430,504	71.62
12/02/2024	71.04	72.42	70.42	71.47	273,503	71.47
11/29/2024	72.46	72.66	71.37	71.46	144,889	71.46
11/27/2024	73.31	74.00	70.96	71.33	341,820	71.33
11/26/2024	73.79	73.97	71.67	72.22	268,440	72.22
11/25/2024	72.24	75.55	72.24	74.75	358,387	74.75
11/22/2024	69.47	70.83	68.88	70.67	336,785	70.67
11/21/2024	69.14	70.03	68.59	68.66	230,857	68.66
11/20/2024	68.58	69.33	68.30	68.68	277,826	68.68
11/19/2024	67.94	69.18	67.21	68.90	223,220	68.90
11/18/2024	69.47	69.86	68.10	68.20	346,187	68.20
11/15/2024	69.82	70.04	69.00	69.45	232,638	69.45
11/14/2024	70.46	71.23	69.66	69.95	313,516	69.95
11/13/2024	70.49	71.12	69.73	69.86	395,412	69.86
11/12/2024	71.52	71.68	69.08	69.16	377,740	69.16
11/11/2024	73.55	73.92	72.23	72.27	258,798	72.27
11/08/2024	71.44	73.28	71.28	72.91	308,001	72.91
11/07/2024	71.89	73.14	70.84	71.18	424,417	71.18
11/06/2024	73.20	73.20	69.61	71.73	498,254	71.73
11/05/2024	70.11	72.40	69.77	72.39	313,196	72.39
11/04/2024	68.25	71.39	68.25	70.09	496,014	70.09
11/01/2024	69.74	70.59	66.67	68.51	710,863	68.51