Green Brick Partners (GRBK) Stock Chart & Stock Price History → Dems have chosen Biden replacement? (From Paradigm Press) (Ad) Free GRBK Stock Alerts $54.78 -0.26 (-0.47%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends Green Brick Partners Stock Price Performance5 Day Performance+1.70%1 Month Performance-0.79%3 Month Performance-3.35%6 Month Performance+16.89%Year-To-Date Performance+6.18%1 Year Performance+14.85% 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 Email Address Ad InvestorPlaceElon’s New Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. GRBK Stock Chart for Tuesday, May, 28, 2024 GRBK Chart by TradingView Green Brick Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$55.04$55.04$55.29$54.30208,900 shs$2.47 billion05/24/2024$54.23$55.04+1.49%$55.29$54.30208,949 shs$2.47 billion05/23/2024$54.52$54.23-0.53%$54.84$53.87355,396 shs$2.44 billion05/22/2024$56.47$54.52-3.45%$56.20$54.52466,823 shs$2.45 billion05/21/2024$57.53$56.47-1.84%$57.40$56.12341,357 shs$2.54 billion05/20/2024$57.43$57.53+0.17%$58.07$57.15312,715 shs$2.58 billion Get the Latest News and Ratings for GRBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Green Brick Partners and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$57.50$57.43-0.12%$57.85$56.96382,962 shs$2.58 billion05/16/2024$58.37$57.50-1.49%$58.06$56.85457,090 shs$2.58 billion05/15/2024$55.71$58.37+4.77%$58.42$56.39431,489 shs$2.62 billion05/14/2024$55.36$55.71+0.64%$56.02$55.42263,911 shs$2.50 billion05/13/2024$55.99$55.36-1.13%$56.69$55.24373,851 shs$2.49 billion05/10/2024$55.84$55.99+0.26%$56.45$55.63291,122 shs$2.52 billion05/09/2024$55.74$55.84+0.18%$56.11$55.35324,636 shs$2.51 billion05/08/2024$56.18$55.74-0.78%$56.11$55.14476,498 shs$2.50 billion05/07/2024$56.41$56.18-0.41%$56.85$56.14326,465 shs$2.52 billion05/06/2024$56.64$56.41-0.41%$57.65$55.92456,254 shs$2.53 billion05/03/2024$55.11$56.64+2.78%$59.39$56.34530,254 shs$2.55 billion05/02/2024$55.08$55.11+0.05%$56.41$53.05513,221 shs$2.48 billion05/01/2024$54.13$55.08+1.76%$56.65$53.53425,938 shs$2.48 billion04/30/2024$56.26$54.13-3.79%$56.04$54.09335,562 shs$2.43 billion04/29/2024$55.59$56.26+1.21%$56.44$55.46343,267 shs$2.53 billion04/26/2024$54.47$55.60+2.07%$55.93$54.77284,929 shs$2.50 billion04/25/2024$54.31$54.47+0.29%$54.59$52.38320,908 shs$2.45 billion04/24/2024$54.79$54.31-0.88%$55.25$53.91184,895 shs$2.44 billion04/23/2024$52.45$54.79+4.47%$55.06$52.44398,266 shs$2.46 billion04/22/2024$52.34$52.45+0.20%$53.08$51.84251,450 shs$2.36 billion04/19/2024$51.96$52.42+0.89%$52.97$51.76263,822 shs$2.36 billion04/18/2024$52.13$51.96-0.33%$53.76$51.96362,859 shs$2.34 billion04/17/2024$53.27$52.13-2.14%$53.94$51.83464,812 shs$2.34 billion04/16/2024$54.83$53.27-2.84%$54.20$53.12293,644 shs$2.40 billion04/15/2024$55.71$54.83-1.59%$56.24$54.72272,708 shs$2.47 billion04/12/2024$56.10$55.71-0.70%$56.14$55.33239,652 shs$2.51 billion04/11/2024$56.09$56.10+0.02%$56.56$55.64278,081 shs$2.52 billion04/10/2024$58.44$56.09-4.02%$56.55$55.00521,118 shs$2.52 billion04/09/2024$58.14$58.44+0.52%$58.63$57.21270,049 shs$2.63 billion04/08/2024$58.21$58.14-0.12%$58.62$57.80191,063 shs$2.61 billion04/05/2024$58.22$58.21-0.02%$59.17$58.19249,070 shs$2.62 billion04/04/2024$59.05$58.22-1.41%$59.98$57.77299,220 shs$2.62 billion04/03/2024$58.64$59.05+0.70%$59.33$58.16237,854 shs$2.66 billion04/02/2024$60.32$58.64-2.79%$59.46$57.64386,556 shs$2.64 billionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/01/2024$60.23$60.32+0.15%$60.79$59.53314,237 shs$2.71 billion03/29/2024$60.25$60.23-0.03%$61.62$59.86440,276 shs$2.71 billion03/28/2024$59.77$60.25+0.80%$61.61$59.86440,276 shs$2.71 billion03/27/2024$58.60$59.77+2.00%$59.84$58.80253,581 shs$2.69 billion03/26/2024$59.01$58.60-0.69%$59.80$58.43232,456 shs$2.64 billion03/25/2024$58.99$59.01+0.03%$59.65$58.80204,101 shs$2.65 billion03/22/2024$58.59$59.03+0.75%$59.44$58.63222,911 shs$2.65 billion03/21/2024$57.94$58.59+1.12%$59.18$58.34364,212 shs$2.63 billion03/20/2024$56.55$57.94+2.46%$58.20$56.14383,011 shs$2.61 billion03/19/2024$54.91$56.55+2.99%$57.05$54.73384,886 shs$2.54 billion03/18/2024$54.61$54.91+0.55%$55.41$53.75302,174 shs$2.47 billion03/15/2024$53.95$54.63+1.26%$55.25$53.831.38 million shs$2.46 billion03/14/2024$54.97$53.95-1.86%$55.11$52.96473,582 shs$2.43 billion03/13/2024$53.50$54.97+2.75%$55.67$54.16347,033 shs$2.47 billion03/12/2024$52.37$53.50+2.16%$53.50$51.66211,946 shs$2.41 billion03/11/2024$52.56$52.37-0.36%$52.51$51.50365,991 shs$2.36 billion03/08/2024$52.66$52.56-0.19%$53.70$51.98318,459 shs$2.36 billion03/07/2024$52.04$52.66+1.19%$54.68$52.48455,779 shs$2.37 billion03/06/2024$51.73$52.04+0.60%$52.15$51.18490,143 shs$2.34 billion03/05/2024$51.69$51.73+0.08%$53.09$51.48580,508 shs$2.33 billion03/04/2024$54.61$51.69-5.35%$55.23$51.051.12 million shs$2.32 billion03/01/2024$58.52$54.65-6.61%$54.70$50.841.30 million shs$2.48 billion02/29/2024$57.06$58.52+2.56%$59.36$57.77640,131 shs$2.66 billion02/28/2024$57.25$57.06-0.33%$57.94$56.51275,336 shs$2.59 billion02/27/2024$57.39$57.25-0.24%$58.29$56.95409,600 shs$2.60 billion Related Companies: LGI Homes Stock Price Chart AssetMark Financial Stock Price Chart Lufax Stock Price Chart Cushman & Wakefield Stock Price Chart PJT Partners Stock Price Chart Community Bank System Stock Price Chart Adams Diversified Equity Fund Stock Price Chart Eastern Bankshares Stock Price Chart LXP Industrial Trust Stock Price Chart Arbor Realty Trust Stock Price Chart Receive GRBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Green Brick Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GRBK) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesThe #1 Crypto for AIWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Green Brick Partners, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.