Free Trial

Green Brick Partners (GRBK) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free GRBK Stock Alerts
$57.43
-0.04 (-0.07%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Green Brick Partners Stock Price Performance

5 Day
Performance
+3.09%
1 Month
Performance
+9.56%
3 Month
Performance
+5.45%
6 Month
Performance
+21.19%
Year-To-Date
Performance
+10.57%
1 Year
Performance
+10.51%
Receive GRBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Green Brick Partners and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

GRBK Stock Chart for Sunday, May, 19, 2024

GRBK Chart by TradingView

Green Brick Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$57.50$57.43
-0.12%		$57.85$56.96382,962 shs$2.58 billion
05/16/2024$58.37$57.50
-1.49%		$58.06$56.85457,090 shs$2.58 billion
05/15/2024$55.71$58.37
+4.77%		$58.42$56.39431,489 shs$2.62 billion
05/14/2024$55.36$55.71
+0.64%		$56.02$55.42263,911 shs$2.50 billion
05/13/2024$55.99$55.36
-1.13%		$56.69$55.24373,851 shs$2.49 billion
05/10/2024$55.84$55.99
+0.26%		$56.45$55.63291,122 shs$2.52 billion
05/09/2024$55.74$55.84
+0.18%		$56.11$55.35324,636 shs$2.51 billion
05/08/2024$56.18$55.74
-0.78%		$56.11$55.14476,498 shs$2.50 billion
05/07/2024$56.41$56.18
-0.41%		$56.85$56.14326,465 shs$2.52 billion
05/06/2024$56.64$56.41
-0.41%		$57.65$55.92456,254 shs$2.53 billion
05/03/2024$55.11$56.64
+2.78%		$59.39$56.34530,254 shs$2.55 billion
05/02/2024$55.08$55.11
+0.05%		$56.41$53.05513,221 shs$2.48 billion
05/01/2024$54.13$55.08
+1.76%		$56.65$53.53425,938 shs$2.48 billion
04/30/2024$56.26$54.13
-3.79%		$56.04$54.09335,562 shs$2.43 billion
04/29/2024$55.59$56.26
+1.21%		$56.44$55.46343,267 shs$2.53 billion
04/26/2024$54.47$55.60
+2.07%		$55.93$54.77284,929 shs$2.50 billion
04/25/2024$54.31$54.47
+0.29%		$54.59$52.38320,908 shs$2.45 billion
04/24/2024$54.79$54.31
-0.88%		$55.25$53.91184,895 shs$2.44 billion
04/23/2024$52.45$54.79
+4.47%		$55.06$52.44398,266 shs$2.46 billion
04/22/2024$52.34$52.45
+0.20%		$53.08$51.84251,450 shs$2.36 billion
04/19/2024$51.96$52.42
+0.89%		$52.97$51.76263,822 shs$2.36 billion
04/18/2024$52.13$51.96
-0.33%		$53.76$51.96362,859 shs$2.34 billion
04/17/2024$53.27$52.13
-2.14%		$53.94$51.83464,812 shs$2.34 billion
04/16/2024$54.83$53.27
-2.84%		$54.20$53.12293,644 shs$2.40 billion
04/15/2024$55.71$54.83
-1.59%		$56.24$54.72272,708 shs$2.47 billion
04/12/2024$56.10$55.71
-0.70%		$56.14$55.33239,652 shs$2.51 billion
04/11/2024$56.09$56.10
+0.02%		$56.56$55.64278,081 shs$2.52 billion
04/10/2024$58.44$56.09
-4.02%		$56.55$55.00521,118 shs$2.52 billion
04/09/2024$58.14$58.44
+0.52%		$58.63$57.21270,049 shs$2.63 billion
04/08/2024$58.21$58.14
-0.12%		$58.62$57.80191,063 shs$2.61 billion
04/05/2024$58.22$58.21
-0.02%		$59.17$58.19249,070 shs$2.62 billion
04/04/2024$59.05$58.22
-1.41%		$59.98$57.77299,220 shs$2.62 billion
04/03/2024$58.64$59.05
+0.70%		$59.33$58.16237,854 shs$2.66 billion
04/02/2024$60.32$58.64
-2.79%		$59.46$57.64386,556 shs$2.64 billion
04/01/2024$60.23$60.32
+0.15%		$60.79$59.53314,237 shs$2.71 billion
03/29/2024$60.25$60.23
-0.03%		$61.62$59.86440,276 shs$2.71 billion
03/28/2024$59.77$60.25
+0.80%		$61.61$59.86440,276 shs$2.71 billion
03/27/2024$58.60$59.77
+2.00%		$59.84$58.80253,581 shs$2.69 billion
03/26/2024$59.01$58.60
-0.69%		$59.80$58.43232,456 shs$2.64 billion
03/25/2024$58.99$59.01
+0.03%		$59.65$58.80204,101 shs$2.65 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/22/2024$58.59$59.03
+0.75%		$59.44$58.63222,911 shs$2.65 billion
03/21/2024$57.94$58.59
+1.12%		$59.18$58.34364,212 shs$2.63 billion
03/20/2024$56.55$57.94
+2.46%		$58.20$56.14383,011 shs$2.61 billion
03/19/2024$54.91$56.55
+2.99%		$57.05$54.73384,886 shs$2.54 billion
03/18/2024$54.61$54.91
+0.55%		$55.41$53.75302,174 shs$2.47 billion
03/15/2024$53.95$54.63
+1.26%		$55.25$53.831.38 million shs$2.46 billion
03/14/2024$54.97$53.95
-1.86%		$55.11$52.96473,582 shs$2.43 billion
03/13/2024$53.50$54.97
+2.75%		$55.67$54.16347,033 shs$2.47 billion
03/12/2024$52.37$53.50
+2.16%		$53.50$51.66211,946 shs$2.41 billion
03/11/2024$52.56$52.37
-0.36%		$52.51$51.50365,991 shs$2.36 billion
03/08/2024$52.66$52.56
-0.19%		$53.70$51.98318,459 shs$2.36 billion
03/07/2024$52.04$52.66
+1.19%		$54.68$52.48455,779 shs$2.37 billion
03/06/2024$51.73$52.04
+0.60%		$52.15$51.18490,143 shs$2.34 billion
03/05/2024$51.69$51.73
+0.08%		$53.09$51.48580,508 shs$2.33 billion
03/04/2024$54.61$51.69
-5.35%		$55.23$51.051.12 million shs$2.32 billion
03/01/2024$58.52$54.65
-6.61%		$54.70$50.841.30 million shs$2.48 billion
02/29/2024$57.06$58.52
+2.56%		$59.36$57.77640,131 shs$2.66 billion
02/28/2024$57.25$57.06
-0.33%		$57.94$56.51275,336 shs$2.59 billion
02/27/2024$57.39$57.25
-0.24%		$58.29$56.95409,600 shs$2.60 billion
02/26/2024$57.18$57.39
+0.37%		$58.34$56.93298,933 shs$2.60 billion
02/23/2024$55.80$57.26
+2.62%		$57.54$56.43264,746 shs$2.60 billion
02/22/2024$55.63$55.80
+0.31%		$56.31$55.53184,864 shs$2.53 billion
02/21/2024$54.41$55.63
+2.24%		$55.87$54.70307,085 shs$2.52 billion
02/20/2024$54.46$54.41
-0.09%		$54.41$53.33146,097 shs$2.47 billion
02/19/2024$54.46$54.46$54.89$54.09211,600 shs$2.47 billion

Related Companies:
This page (NASDAQ:GRBK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits