Green Brick Partners (GRBK) went public on June 14, 2007, when it opened at a split-adjusted price of $144.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $69.74 | $73.92 | $66.67 | $68.66 | 5,406,923 |
October 2024 | $83.68 | $84.66 | $67.21 | $69.01 | 7,656,362 |
September 2024 | $78.70 | $84.21 | $71.25 | $83.52 | 8,458,694 |
August 2024 | $78.05 | $81.06 | $65.12 | $78.78 | 7,782,003 |
July 2024 | $57.37 | $77.22 | $53.40 | $73.15 | 10,053,505 |
June 2024 | $55.10 | $58.56 | $53.00 | $57.24 | 12,887,369 |
May 2024 | $54.11 | $59.39 | $52.98 | $54.60 | 8,403,466 |
April 2024 | $60.41 | $60.79 | $51.76 | $54.13 | 6,829,611 |
March 2024 | $52.36 | $61.62 | $50.67 | $60.23 | 9,861,977 |
February 2024 | $52.85 | $59.36 | $50.75 | $58.50 | 5,434,170 |
January 2024 | $51.16 | $53.71 | $48.38 | $52.17 | 5,333,267 |
December 2023 | $47.53 | $54.05 | $47.49 | $51.94 | 6,236,731 |
November 2023 | $38.50 | $48.55 | $37.31 | $47.45 | 7,762,803 |
October 2023 | $41.24 | $42.62 | $37.33 | $38.70 | 7,989,100 |
September 2023 | $49.85 | $50.80 | $40.59 | $41.51 | 8,546,068 |
August 2023 | $56.21 | $57.06 | $45.61 | $49.46 | 8,892,175 |
July 2023 | $56.89 | $59.30 | $49.51 | $56.52 | 7,923,217 |
June 2023 | $47.80 | $57.53 | $47.60 | $56.80 | 9,868,356 |
May 2023 | $37.07 | $53.72 | $35.62 | $47.87 | 12,399,105 |
April 2023 | $34.99 | $37.97 | $32.71 | $37.27 | 4,908,398 |
March 2023 | $31.44 | $35.06 | $30.36 | $35.06 | 8,100,511 |
February 2023 | $30.96 | $34.22 | $29.36 | $31.20 | 6,178,613 |
January 2023 | $24.61 | $31.25 | $24.19 | $31.20 | 5,994,086 |
December 2022 | $24.49 | $26.14 | $22.98 | $24.23 | 6,629,132 |
November 2022 | $23.93 | $24.76 | $19.53 | $24.18 | 8,626,017 |
