The highest closing price for Green Brick Partners (GRBK) last month was $62.15, on March 6. It was down 2.8% for the month. The latest price is $57.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $57.49 | $58.82 | $56.80 | $58.31 | 265,068 |
March 28 2025 | $59.52 | $59.52 | $57.39 | $57.73 | 205,432 |
March 27 2025 | $59.53 | $60.50 | $59.01 | $59.50 | 176,107 |
March 26 2025 | $59.63 | $60.48 | $59.13 | $59.53 | 178,004 |
March 25 2025 | $58.75 | $60.20 | $57.80 | $59.43 | 299,138 |
March 24 2025 | $58.16 | $59.88 | $58.16 | $59.53 | 225,575 |
March 21 2025 | $57.06 | $58.02 | $56.39 | $57.49 | 848,863 |
March 20 2025 | $58.36 | $60.05 | $58.36 | $58.63 | 303,132 |
March 19 2025 | $57.90 | $59.73 | $57.90 | $59.29 | 216,892 |
March 18 2025 | $57.95 | $58.26 | $57.47 | $57.97 | 224,080 |
March 17 2025 | $57.78 | $58.38 | $57.41 | $58.05 | 266,835 |
March 14 2025 | $58.05 | $58.50 | $57.01 | $58.02 | 261,370 |
March 13 2025 | $59.54 | $59.94 | $57.14 | $57.30 | 251,864 |
March 12 2025 | $60.67 | $60.67 | $59.14 | $59.41 | 316,211 |
March 11 2025 | $61.35 | $61.65 | $59.95 | $60.44 | 321,196 |
March 10 2025 | $61.71 | $63.70 | $61.22 | $61.22 | 396,020 |
March 07 2025 | $62.15 | $62.49 | $60.82 | $61.90 | 364,448 |
March 06 2025 | $60.51 | $62.72 | $60.25 | $62.15 | 363,427 |
March 05 2025 | $59.28 | $60.54 | $59.17 | $60.51 | 308,477 |
March 04 2025 | $58.05 | $60.23 | $57.80 | $59.23 | 539,846 |
March 03 2025 | $60.01 | $60.45 | $58.49 | $58.61 | 471,398 |
Daily pricing data for Green Brick Partners dates back to 6/14/2007, and may be incomplete.
