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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	58.67	58.76	58.07	58.45	241,517	-0.40(-0.68%)
May 29, 2025	58.83	58.98	58.04	58.85	230,756	+0.60(+1.03%)
May 28, 2025	60.01	60.29	58.21	58.25	304,005	-2.16(-3.58%)
May 27, 2025	59.73	60.46	58.88	60.41	273,259	+1.32(+2.23%)
May 23, 2025	58.34	59.54	58.34	59.09	208,787	+0.14(+0.24%)
May 22, 2025	59.00	59.39	58.38	58.95	225,831	-0.45(-0.76%)
May 21, 2025	60.93	61.40	59.05	59.40	240,322	-1.85(-3.02%)
May 20, 2025	61.99	62.70	60.85	61.25	328,953	-1.02(-1.64%)
May 19, 2025	61.79	62.60	61.39	62.27	183,726	-0.78(-1.24%)
May 16, 2025	61.77	63.09	61.74	63.05	235,561	+1.27(+2.06%)
May 15, 2025	61.12	62.09	60.51	61.78	275,754	+0.56(+0.91%)
May 14, 2025	62.95	63.46	61.01	61.22	411,816	-1.82(-2.89%)
May 13, 2025	63.10	63.91	62.63	63.04	245,746	+0.51(+0.82%)
May 12, 2025	62.97	63.80	61.43	62.53	317,170	+2.48(+4.13%)
May 09, 2025	60.70	61.09	59.68	60.05	181,146	-0.58(-0.96%)
May 08, 2025	60.00	61.26	59.62	60.63	206,423	+1.20(+2.02%)
May 07, 2025	59.51	60.17	59.01	59.43	285,315	+0.56(+0.95%)
May 06, 2025	59.48	60.30	58.58	58.87	288,558	-0.67(-1.13%)
May 05, 2025	59.99	60.19	58.99	59.54	283,155	-0.67(-1.11%)
May 02, 2025	59.10	60.80	59.10	60.21	377,093	+1.89(+3.24%)
May 01, 2025	57.74	59.66	56.64	58.32	458,491	-0.67(-1.14%)
Apr 30, 2025	57.91	59.02	56.85	58.99	307,755	+0.77(+1.32%)
Apr 29, 2025	57.63	58.42	56.59	58.22	323,901	+0.23(+0.40%)
Apr 28, 2025	57.45	58.13	56.82	57.99	295,684	+0.45(+0.78%)
Apr 25, 2025	57.41	57.56	56.68	57.54	180,952	-0.43(-0.74%)
Apr 24, 2025	57.60	58.15	56.51	57.97	251,250	+0.57(+0.99%)
Apr 23, 2025	59.13	59.88	57.35	57.40	242,719	+0.23(+0.40%)
Apr 22, 2025	55.64	57.27	55.32	57.17	340,456	+2.61(+4.78%)
Apr 21, 2025	55.22	55.35	53.84	54.56	226,563	-1.18(-2.12%)
Apr 17, 2025	54.88	56.92	54.88	55.74	294,572	+0.81(+1.47%)
Apr 16, 2025	56.56	57.37	54.21	54.93	247,388	-1.73(-3.05%)
Apr 15, 2025	56.53	57.76	56.41	56.66	262,254	-0.16(-0.28%)
Apr 14, 2025	56.73	57.22	55.40	56.82	318,175	+1.04(+1.86%)
Apr 11, 2025	55.09	55.80	53.18	55.78	353,503	+0.74(+1.34%)
Apr 10, 2025	54.90	56.67	53.36	55.04	361,147	-1.34(-2.38%)
Apr 09, 2025	52.51	57.45	50.57	56.38	639,068	+2.89(+5.40%)
Apr 08, 2025	57.45	57.73	52.82	53.49	409,430	-2.26(-4.05%)
Apr 07, 2025	55.44	58.27	55.02	55.75	576,895	-2.08(-3.60%)
Apr 04, 2025	54.27	58.78	53.40	57.83	553,893	+1.94(+3.47%)
Apr 03, 2025	57.22	57.25	55.27	55.89	384,499	-3.77(-6.32%)
Apr 02, 2025	58.05	59.74	58.05	59.66	172,992	+0.93(+1.58%)