Green Brick Partners, Inc. ( GRBK) - Price History

Monthly price history for GRBK (Green Brick Partners, Inc.)

Date	Adjusted price	Real price
June 2026	$69.21	$69.21
May 2026	$67.26	$67.26
April 2026	$67.44	$67.44
March 2026	$64.45	$64.45
February 2026	$73.66	$73.66
January 2026	$69.39	$69.39
December 2025	$62.66	$62.66
November 2025	$67.88	$67.88
October 2025	$64.74	$64.74
September 2025	$73.86	$73.86
August 2025	$69.84	$69.84
July 2025	$61.94	$61.94
June 2025	$62.88	$62.88
May 2025	$58.45	$58.45
April 2025	$58.99	$58.99
March 2025	$58.31	$58.31
February 2025	$59.73	$59.73
January 2025	$60.47	$60.47
December 2024	$56.49	$56.49
November 2024	$71.46	$71.46
October 2024	$69.01	$69.01
September 2024	$83.52	$83.52
August 2024	$78.78	$78.78
July 2024	$73.15	$73.15
June 2024	$57.24	$57.24
May 2024	$54.60	$54.60
April 2024	$54.13	$54.13
March 2024	$60.23	$60.23
February 2024	$58.50	$58.50
January 2024	$52.17	$52.17
December 2023	$51.94	$51.94
November 2023	$47.45	$47.45
October 2023	$38.70	$38.70
September 2023	$41.51	$41.51
August 2023	$49.46	$49.46
July 2023	$56.52	$56.52
June 2023	$56.80	$56.80
May 2023	$47.87	$47.87
April 2023	$37.27	$37.27
March 2023	$35.06	$35.06
February 2023	$31.20	$31.20
January 2023	$31.20	$31.20
December 2022	$24.23	$24.23
November 2022	$24.18	$24.18
October 2022	$23.13	$23.13
September 2022	$21.38	$21.38
August 2022	$24.36	$24.36
July 2022	$26.80	$26.80
June 2022	$19.57	$19.57
May 2022	$24.32	$24.32
April 2022	$19.70	$19.70
March 2022	$19.76	$19.76
February 2022	$23.19	$23.19
January 2022	$23.68	$23.68
December 2021	$30.33	$30.33
November 2021	$24.95	$24.95
October 2021	$26.05	$26.05
September 2021	$20.52	$20.52
August 2021	$24.99	$24.99
July 2021	$25.07	$25.07
June 2021	$22.74	$22.74
May 2021	$23.34	$23.34
April 2021	$25.81	$25.81
March 2021	$22.68	$22.68
February 2021	$19.73	$19.73
January 2021	$19.90	$19.90
December 2020	$22.96	$22.96
November 2020	$21.77	$21.77
October 2020	$17.89	$17.89
September 2020	$16.10	$16.10
August 2020	$14.24	$14.24
July 2020	$13.80	$13.80
June 2020	$11.85	$11.85
May 2020	$10.70	$10.70
April 2020	$8.91	$8.91
March 2020	$8.05	$8.05
February 2020	$10.94	$10.94
January 2020	$11.59	$11.59
December 2019	$11.48	$11.48
November 2019	$11.41	$11.41
October 2019	$10.07	$10.07
September 2019	$10.70	$10.70
August 2019	$9.19	$9.19
July 2019	$9.41	$9.41
June 2019	$8.31	$8.31
May 2019	$8.69	$8.69
April 2019	$8.94	$8.94
March 2019	$8.75	$8.75
February 2019	$8.91	$8.91
January 2019	$8.46	$8.46
December 2018	$7.24	$7.24
November 2018	$8.30	$8.30
October 2018	$9.40	$9.40
September 2018	$10.10	$10.10
August 2018	$10.45	$10.45
July 2018	$9.70	$9.70
June 2018	$9.80	$9.80
May 2018	$11.80	$11.80
April 2018	$10.10	$10.10
March 2018	$10.90	$10.90
February 2018	$10.10	$10.10
January 2018	$11.20	$11.20
December 2017	$11.30	$11.30
November 2017	$12.05	$12.05
October 2017	$10.85	$10.85
September 2017	$9.90	$9.90
August 2017	$9.45	$9.45
July 2017	$11.25	$11.25
June 2017	$11.45	$11.45
May 2017	$9.90	$9.90
April 2017	$10.30	$10.30
March 2017	$9.95	$9.95
February 2017	$9.45	$9.45
January 2017	$9.60	$9.60
December 2016	$10.05	$10.05
November 2016	$9.15	$9.15
October 2016	$7.65	$7.65
September 2016	$8.26	$8.26
August 2016	$7.94	$7.94
July 2016	$7.06	$7.06
June 2016	$7.27	$7.27
May 2016	$7.14	$7.14
April 2016	$7.37	$7.37
March 2016	$7.59	$7.59
February 2016	$6.11	$6.11
January 2016	$5.88	$5.88
December 2015	$7.20	$7.20
November 2015	$7.55	$7.55
October 2015	$10.55	$10.55
September 2015	$10.83	$10.83
August 2015	$12.15	$12.15
July 2015	$12.06	$12.06
June 2015	$10.95	$10.95
May 2015	$9.73	$9.73
April 2015	$8.20	$8.20
March 2015	$8.28	$8.28
February 2015	$8.15	$8.15
January 2015	$7.33	$7.33
December 2014	$8.20	$8.20
November 2014	$8.50	$8.50
October 2014	$6.61	$6.61
September 2014	$6.38	$6.38
August 2014	$8.70	$13.32
July 2014	$6.14	$9.41
June 2014	$4.74	$7.26
May 2014	$3.78	$5.79
April 2014	$5.12	$7.85
March 2014	$5.04	$7.71
February 2014	$2.01	$3.08
January 2014	$1.31	$2.01
December 2013	$1.18	$1.81
November 2013	$1.33	$2.04
October 2013	$2.39	$3.66
September 2013	$2.52	$3.86
August 2013	$2.69	$4.12
July 2013	$2.69	$4.12
June 2013	$2.30	$3.53
May 2013	$2.83	$4.33
April 2013	$2.98	$4.56
March 2013	$3.52	$5.40
February 2013	$3.48	$5.34
January 2013	$3.24	$4.96
December 2012	$2.54	$3.89
November 2012	$3.11	$4.76
October 2012	$4.08	$6.26
September 2012	$3.50	$5.36
August 2012	$2.10	$3.22
July 2012	$1.92	$2.94
June 2012	$2.46	$3.76
May 2012	$4.12	$0.32
April 2012	$6.39	$0.49
March 2012	$8.97	$0.69
February 2012	$10.47	$0.80
January 2012	$8.34	$0.64
December 2011	$9.38	$0.72
November 2011	$7.31	$0.56
October 2011	$7.04	$0.54
September 2011	$2.62	$0.20
August 2011	$3.90	$0.30
July 2011	$5.35	$0.41
June 2011	$5.68	$0.44
May 2011	$8.55	$0.66
April 2011	$9.93	$0.76
March 2011	$11.31	$0.87
February 2011	$11.86	$0.91
January 2011	$15.72	$1.20
December 2010	$24	$1.84
November 2010	$22.90	$1.75
October 2010	$30.90	$2.37
September 2010	$27.45	$2.10
August 2010	$16.14	$1.24
July 2010	$21.38	$1.64
June 2010	$18.34	$1.40
May 2010	$28.28	$2.17
April 2010	$36.14	$2.77
March 2010	$40.55	$3.11
February 2010	$40	$3.06
January 2010	$42.48	$3.25
December 2009	$37.38	$2.86
November 2009	$26.62	$2.04
October 2009	$16.41	$1.26
September 2009	$9.38	$0.72
August 2009	$8.41	$0.64
July 2009	$8.28	$0.63
June 2009	$8.62	$0.66
May 2009	$8.28	$0.63
April 2009	$4.28	$0.33
March 2009	$5.10	$0.39
February 2009	$4.41	$0.34
January 2009	$5.66	$0.43
December 2008	$4.83	$0.37
November 2008	$5.79	$0.44
October 2008	$7.17	$0.55
September 2008	$7.45	$0.57
August 2008	$19.59	$1.50
July 2008	$35.45	$2.72
June 2008	$35.17	$2.69
May 2008	$60.28	$4.62
April 2008	$55.04	$4.22
March 2008	$63.17	$4.84
February 2008	$77.10	$5.91
January 2008	$88.97	$6.82
December 2007	$96.97	$7.43
November 2007	$68.83	$5.27
October 2007	$75.72	$5.80
September 2007	$79.86	$6.12
August 2007	$86.21	$6.60
July 2007	$123.31	$9.44
June 2007	$146.90	$11.25