Green Brick Partners, Inc. - Price History
Monthly price history for GRBK (Green Brick Partners, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $55.03 | $55.03 |
| 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 |
GRBK
Price: $55.03
52 week price:
Earnings Per Share: 6.14 USD
P/E Ratio: 9.58
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 258989
Ebitda: 55.3 millionMarket Capitalization: 2.5 billion