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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	68.08	68.50	67.17	68.45	148,286	68.45
10/22/2025	68.59	68.59	67.30	67.73	181,237	67.73
10/21/2025	66.85	69.00	66.46	68.68	193,439	68.68
10/20/2025	67.71	68.16	67.00	67.58	107,078	67.58
10/17/2025	66.69	67.69	66.45	67.26	137,515	67.26
10/16/2025	67.45	67.57	66.15	67.00	168,960	67.00
10/15/2025	66.33	67.29	65.74	67.24	263,968	67.24
10/14/2025	62.24	66.82	62.00	66.59	315,503	66.59
10/13/2025	63.36	63.53	62.38	62.84	270,639	62.84
10/10/2025	64.67	65.40	62.80	63.15	390,315	63.15
10/09/2025	67.30	67.93	63.40	64.18	624,709	64.18
10/08/2025	70.40	70.66	68.87	68.88	286,960	68.88
10/07/2025	73.17	73.73	69.98	70.19	256,496	70.19
10/06/2025	77.41	77.51	74.00	74.31	252,164	74.31
10/03/2025	76.55	77.93	76.55	77.37	273,140	77.37
10/02/2025	76.02	76.72	75.12	76.32	227,614	76.32
10/01/2025	72.86	76.38	72.86	76.26	334,860	76.26
9/30/2025	73.31	74.09	72.80	73.86	239,022	73.86
9/29/2025	72.36	73.45	72.22	73.40	238,270	73.40
9/26/2025	70.75	72.53	70.60	72.25	258,648	72.25
9/25/2025	70.04	71.28	69.66	70.51	243,648	70.51
9/24/2025	69.58	71.25	69.54	70.52	175,128	70.52
9/23/2025	69.80	70.47	69.33	69.87	283,905	69.87
9/22/2025	71.00	71.00	69.42	69.79	258,289	69.79
9/19/2025	72.08	72.63	70.87	71.26	558,482	71.26
9/18/2025	71.73	72.85	71.27	72.64	240,948	72.64
9/17/2025	72.66	75.50	71.01	71.79	206,798	71.79
9/16/2025	73.27	73.52	71.78	72.15	214,078	72.15
9/15/2025	74.11	74.11	72.10	73.05	190,835	73.05
9/12/2025	74.25	74.84	73.42	73.62	177,300	73.62
9/11/2025	73.24	75.34	73.23	75.25	222,103	75.25
9/10/2025	74.28	74.66	71.80	72.72	266,427	72.72
9/09/2025	74.36	74.80	72.38	73.77	413,419	73.77
9/08/2025	73.38	74.88	72.71	74.82	273,527	74.82
9/05/2025	73.61	74.20	72.35	73.38	298,348	73.38
9/04/2025	69.96	72.10	69.64	72.03	205,446	72.03
9/03/2025	68.69	69.85	68.29	69.30	156,498	69.30
9/02/2025	68.61	69.61	68.61	69.00	154,897	69.00
8/29/2025	70.00	70.17	69.13	69.84	161,534	69.84
8/28/2025	69.94	70.09	68.72	69.87	164,712	69.87
8/27/2025	69.57	70.17	69.12	69.65	127,330	69.65
8/26/2025	70.00	70.58	69.49	69.62	172,444	69.62
8/25/2025	70.44	70.84	70.03	70.20	174,736	70.20
8/22/2025	67.87	71.75	67.19	71.04	335,087	71.04
8/21/2025	66.53	67.27	65.93	67.05	179,613	67.05
8/20/2025	68.99	69.73	67.17	67.35	223,449	67.35
8/19/2025	69.59	70.45	68.94	69.18	198,048	69.18
8/18/2025	69.45	69.75	68.56	68.81	172,215	68.81
8/15/2025	71.13	71.49	68.80	69.23	280,881	69.23
8/14/2025	69.48	70.37	69.02	70.34	297,078	70.34
8/13/2025	67.74	71.58	67.53	70.96	356,113	70.96
8/12/2025	65.64	67.40	64.72	67.13	266,305	67.13
8/11/2025	65.17	65.75	63.46	64.94	248,437	64.94
8/08/2025	64.50	65.47	64.45	65.20	195,963	65.20
8/07/2025	66.18	66.59	64.29	64.48	223,013	64.48
8/06/2025	65.73	66.15	65.23	65.37	216,209	65.37
8/05/2025	65.22	66.92	64.84	65.72	385,148	65.72
8/04/2025	64.08	64.97	63.67	64.45	313,525	64.45
8/01/2025	62.42	64.40	62.03	63.74	483,152	63.74
7/31/2025	62.26	62.84	60.77	61.94	512,503	61.94
7/30/2025	65.89	66.03	63.57	63.76	322,927	63.76
7/29/2025	67.18	67.31	65.27	65.82	314,881	65.82
7/28/2025	66.02	66.87	65.38	66.80	245,527	66.80
7/25/2025	66.02	66.17	64.80	66.15	191,518	66.15
7/24/2025	66.33	66.33	64.89	65.47	231,776	65.47