Free Trial

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

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free GRBK Stock Alerts
$56.64
+1.61 (+2.93%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Green Brick Partners Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
-2.71%
3 Month
Performance
+7.11%
6 Month
Performance
+26.18%
Year-To-Date
Performance
+9.05%
1 Year
Performance
+23.78%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

GRBK Stock Chart for Sunday, May, 5, 2024

GRBK Chart by TradingView

Green Brick Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
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
02/16/2024$55.24$54.44
-1.45%		$54.82$54.09211,589 shs$2.47 billion
02/15/2024$54.19$55.24
+1.94%		$55.48$54.03283,590 shs$2.51 billion
02/14/2024$53.03$54.19
+2.19%		$54.40$53.21237,779 shs$2.46 billion
02/13/2024$55.20$53.03
-3.93%		$53.20$51.76300,005 shs$2.41 billion
02/12/2024$53.39$55.20
+3.39%		$55.97$53.51283,002 shs$2.50 billion
02/09/2024$52.81$53.39
+1.10%		$53.75$52.07212,577 shs$2.42 billion
02/08/2024$51.63$52.81
+2.29%		$52.87$51.70144,542 shs$2.40 billion
02/07/2024$52.00$51.63
-0.71%		$52.37$51.45233,121 shs$2.34 billion
02/06/2024$52.35$52.00
-0.67%		$52.70$50.75233,362 shs$2.36 billion
02/05/2024$52.88$52.35
-1.00%		$52.67$51.03254,786 shs$2.38 billion

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace