NASDAQ:GRBK
$48.02
(
-1.27%
)
Friday, 26th May 2023
Green Brick Partners Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.62 | $53.72 | Friday, 26th May 2023 GRBK stock ended at $48.02. This is 1.27% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.57% from a day low at $47.44 to a day high of $48.66. |
| 90 days | $30.17 | $53.72 | |
| 52 weeks | $16.80 | $53.72 |
Historical Green Brick Partners prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $47.89 | $48.66 | $47.44 | $48.02 | 345 842 |
| 2023-05-25 | $48.90 | $49.56 | $48.39 | $48.64 | 307 253 |
| 2023-05-24 | $48.29 | $49.67 | $48.09 | $48.33 | 426 499 |
| 2023-05-23 | $51.20 | $51.24 | $48.85 | $48.88 | 479 185 |
| 2023-05-22 | $52.15 | $52.66 | $51.60 | $51.63 | 385 953 |
| 2023-05-19 | $52.85 | $53.01 | $50.92 | $51.97 | 377 738 |
| 2023-05-18 | $51.82 | $53.09 | $51.89 | $52.71 | 379 209 |
| 2023-05-17 | $50.79 | $51.93 | $50.46 | $51.77 | 340 901 |
| 2023-05-16 | $50.11 | $51.23 | $49.53 | $50.75 | 502 693 |
| 2023-05-15 | $50.31 | $50.59 | $49.86 | $50.37 | 397 604 |
| 2023-05-12 | $51.44 | $51.86 | $49.83 | $50.26 | 669 067 |
| 2023-05-11 | $53.00 | $53.04 | $49.39 | $51.08 | 1 113 735 |
| 2023-05-10 | $52.82 | $53.72 | $51.56 | $53.13 | 756 418 |
| 2023-05-09 | $50.08 | $51.96 | $50.09 | $51.95 | 789 229 |
| 2023-05-08 | $48.43 | $50.07 | $47.91 | $50.06 | 684 542 |
| 2023-05-05 | $46.39 | $48.16 | $46.29 | $48.08 | 708 566 |
| 2023-05-04 | $40.08 | $45.80 | $39.00 | $45.76 | 1 396 813 |
| 2023-05-03 | $36.91 | $38.13 | $36.80 | $37.17 | 323 901 |
| 2023-05-02 | $36.79 | $36.85 | $35.62 | $36.73 | 278 741 |
| 2023-05-01 | $37.07 | $37.53 | $36.58 | $36.99 | 247 578 |
| 2023-04-28 | $36.78 | $37.30 | $36.79 | $37.27 | 188 919 |
| 2023-04-27 | $36.20 | $36.89 | $36.09 | $36.84 | 168 981 |
| 2023-04-26 | $36.12 | $36.69 | $35.71 | $35.89 | 212 676 |
| 2023-04-25 | $37.01 | $37.27 | $36.39 | $36.46 | 242 558 |
| 2023-04-24 | $36.96 | $37.22 | $36.39 | $37.22 | 205 087 |
| 2023-04-21 | $37.05 | $37.25 | $36.59 | $36.99 | 252 057 |
| 2023-04-20 | $37.14 | $37.97 | $36.90 | $37.01 | 227 973 |
| 2023-04-19 | $37.12 | $37.13 | $36.53 | $36.93 | 183 465 |
| 2023-04-18 | $35.90 | $37.23 | $35.88 | $37.21 | 299 656 |
| 2023-04-17 | $34.95 | $36.40 | $34.89 | $35.73 | 515 181 |
| 2023-04-14 | $35.12 | $35.33 | $34.69 | $35.06 | 167 247 |
| 2023-04-13 | $35.37 | $35.57 | $34.78 | $35.15 | 165 546 |
| 2023-04-12 | $35.38 | $35.93 | $35.12 | $35.24 | 263 586 |
| 2023-04-11 | $33.66 | $35.29 | $33.51 | $35.13 | 274 107 |
| 2023-04-10 | $32.97 | $33.62 | $32.96 | $33.43 | 271 296 |
| 2023-04-06 | $33.63 | $33.63 | $32.71 | $32.94 | 236 642 |
| 2023-04-05 | $33.97 | $34.00 | $33.47 | $33.65 | 235 949 |
| 2023-04-04 | $35.21 | $35.22 | $33.94 | $34.15 | 240 030 |
| 2023-04-03 | $34.99 | $35.60 | $34.35 | $35.20 | 443 682 |
| 2023-03-31 | $34.59 | $35.06 | $34.46 | $35.06 | 287 126 |
| 2023-03-30 | $34.36 | $34.70 | $33.97 | $34.35 | 222 167 |
| 2023-03-29 | $34.66 | $34.80 | $33.91 | $34.10 | 321 439 |
| 2023-03-28 | $34.16 | $34.44 | $34.03 | $34.38 | 203 062 |
| 2023-03-27 | $34.66 | $35.01 | $34.03 | $34.26 | 407 413 |
| 2023-03-24 | $33.10 | $34.64 | $32.69 | $34.34 | 514 167 |
| 2023-03-23 | $33.20 | $34.09 | $32.92 | $33.38 | 387 136 |
| 2023-03-22 | $32.77 | $33.96 | $32.70 | $32.86 | 267 625 |
| 2023-03-21 | $32.61 | $33.39 | $32.61 | $32.87 | 230 867 |
| 2023-03-20 | $32.60 | $33.07 | $32.14 | $32.19 | 363 491 |
| 2023-03-17 | $32.77 | $33.05 | $32.20 | $32.50 | 693 969 |
About Green Brick Partners
Green Brick Partners, Inc. operates as a homebuilding and land development company in the United States. It operates through Builder operations Central, Builder operations Southeast, and Land development segments. The company is involved in the land acquisition and development, entitlements, design, construction, title and mortgage services, marketing, and sale of townhomes, patio homes, single family homes, and luxury homes in residential neighb... GRBK Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
