Free Trial

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

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free GRBK Stock Alerts
$54.13
-2.13 (-3.79%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Green Brick Partners Stock Price Performance

5 Day
Performance
-2.64%
1 Month
Performance
-10.26%
3 Month
Performance
+1.29%
6 Month
Performance
+30.50%
Year-To-Date
Performance
+4.22%
1 Year
Performance
+46.34%
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 Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

GRBK Stock Chart for Wednesday, May, 1, 2024

GRBK Chart by TradingView

Green Brick Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
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
02/02/2024$53.44$52.84
-1.12%		$53.52$52.02224,377 shs$2.40 billion
02/01/2024$52.23$53.44
+2.32%		$53.63$51.99285,626 shs$2.43 billion
01/31/2024$52.67$52.23
-0.84%		$53.60$51.93320,795 shs$2.37 billion
01/30/2024$51.89$52.67
+1.50%		$53.06$51.76370,640 shs$2.39 billion

Related Companies:
This page (NASDAQ:GRBK) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
😱 This phenomenon is smashing regular market gains
MillPub
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold