GRBK
GREEN BRICK PART (GRBK)
NYSE
$71.92+$0.02 (+0.03%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $3.2B
    Market Cap
  • 7.96%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    -0.40%
    Low Price$71.39
    High Price$80.24
  • 3 Months
    +6.09%
    Low Price$62.00
    High Price$80.24
  • 1 Year
    +7.96%
    Low Price$61.26
    High Price$80.59
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
73.61
74.10
71.72
71.90
-2.36%
175,055
07/10/2026
73.67
74.99
73.51
73.64
+0.38%
121,428
07/09/2026
72.25
74.02
71.92
73.36
+1.93%
216,348
07/08/2026
73.97
73.98
71.65
71.97
-3.80%
301,412
07/07/2026
77.13
77.26
74.64
74.81
-2.51%
325,964
07/06/2026
79.02
79.02
76.37
76.74
-3.17%
192,441
07/02/2026
78.64
79.37
77.52
79.25
+0.75%
207,885
07/01/2026
79.25
80.40
78.65
78.66
-1.72%
379,113
06/30/2026
79.59
80.28
79.01
80.04
-0.12%
252,141
06/29/2026
80.00
80.28
78.40
80.14
-0.12%
271,166
06/26/2026
80.50
82.50
80.06
80.24
+0.39%
844,372
06/25/2026
80.66
83.18
79.63
79.93
-0.36%
258,760
06/24/2026
75.29
81.77
75.29
80.22
+7.61%
371,700
06/23/2026
74.02
74.83
73.32
74.55
+1.29%
202,929
06/22/2026
74.61
75.11
73.49
73.60
-1.35%
191,887
06/18/2026
72.00
75.18
71.87
74.61
+4.51%
484,999
06/17/2026
72.49
74.99
71.27
71.39
-2.21%
256,836
06/16/2026
72.10
74.10
72.10
73.00
+1.30%
155,568
06/15/2026
72.71
74.10
71.90
72.06
-0.18%
241,336
06/12/2026
72.89
73.49
72.18
72.19
-1.16%
206,290
06/11/2026
70.40
73.13
69.82
73.04
+4.34%
245,075
06/10/2026
71.88
71.88
69.90
70.00
-2.02%
248,442
06/09/2026
68.94
71.55
68.46
71.44
+5.15%
320,548
06/08/2026
69.02
69.60
67.93
67.94
-1.26%
183,055
06/05/2026
69.04
69.91
68.37
68.81
-0.74%
204,226
06/04/2026
69.76
70.00
69.02
69.32
+0.98%
208,110
06/03/2026
68.69
69.63
68.23
68.65
-0.54%
261,488
06/02/2026
68.27
69.53
67.78
69.02
+1.04%
520,171
06/01/2026
68.00
68.52
67.54
68.31
+1.56%
258,567
05/29/2026
67.41
69.04
67.17
67.26
-0.61%
224,063
05/28/2026
67.50
68.34
66.88
67.67
-0.63%
157,940
05/27/2026
67.69
69.43
67.58
68.10
+1.43%
176,893
05/26/2026
66.60
67.58
66.35
67.14
+1.22%
193,365
05/22/2026
66.52
66.56
65.79
66.33
-0.30%
197,927
05/21/2026
64.77
66.57
64.35
66.53
+1.26%
286,247
05/20/2026
63.97
65.91
63.48
65.70
+3.55%
341,553
05/19/2026
62.51
64.00
62.05
63.45
-0.02%
308,610
05/18/2026
62.41
63.90
62.41
63.46
+2.35%
312,735
05/15/2026
63.71
63.87
61.99
62.00
-3.16%
349,562
05/14/2026
64.04
64.63
63.28
64.02
+0.96%
277,783
05/13/2026
63.75
64.08
62.48
63.41
-1.35%
221,936
05/12/2026
65.63
65.63
63.50
64.28
-1.50%
191,119
05/11/2026
66.12
66.49
65.13
65.26
-1.26%
254,738
05/08/2026
65.91
66.98
65.54
66.09
+0.69%
172,685
05/07/2026
66.87
67.34
65.00
65.64
-1.77%
147,307
05/06/2026
67.27
68.41
66.68
66.82
+1.77%
162,532
05/05/2026
65.38
66.49
64.87
65.66
+1.48%
157,707
05/04/2026
65.71
66.66
64.69
64.70
-2.37%
249,745
05/01/2026
67.31
67.74
65.97
66.27
-1.73%
157,025
04/30/2026
67.13
68.45
66.32
67.44
+0.15%
265,026
04/29/2026
69.93
69.93
67.11
67.34
-4.18%
195,351
04/29/2026
$1.39 Earnings
04/28/2026
71.75
71.96
69.77
70.28
-0.83%
155,910
04/27/2026
70.71
71.25
70.22
70.87
+0.07%
141,723
04/24/2026
71.68
72.03
70.66
70.82
-1.42%
137,539
04/23/2026
72.12
72.34
70.74
71.84
+0.22%
166,510
04/22/2026
71.81
72.16
71.23
71.68
+1.04%
186,116
04/21/2026
71.67
72.84
70.76
70.94
+0.55%
189,425
04/20/2026
69.00
70.72
68.69
70.55
+1.98%
158,217
04/17/2026
67.11
70.31
67.11
69.18
+5.31%
287,294
04/16/2026
65.65
66.20
65.46
65.69
+0.20%
175,482
04/15/2026
67.01
67.01
65.14
65.56
-2.80%
146,690
04/14/2026
67.43
68.18
67.34
67.45
-0.47%
113,046
04/13/2026
66.83
67.93
65.61
67.77
+0.73%
183,920
04/10/2026
69.34
69.34
67.22
67.28
-2.82%
152,441
04/09/2026
67.72
70.14
67.72
69.23
+1.47%
298,825
04/08/2026
67.44
69.29
66.73
68.23
+6.21%
338,552
04/07/2026
65.05
65.33
63.47
64.24
-3.05%
367,900
04/06/2026
64.61
66.48
64.54
66.26
+1.39%
145,282
04/02/2026
64.08
66.24
63.84
65.35
-0.03%
240,164
04/01/2026
64.12
66.02
63.43
65.37
+1.43%
250,491
03/31/2026
63.69
65.07
62.78
64.45
+2.71%
283,883
03/30/2026
63.00
63.22
62.09
62.75
+1.37%
327,856
03/27/2026
61.88
63.02
61.83
61.90
-1.75%
169,406
03/26/2026
63.39
64.02
62.94
63.00
-1.58%
185,222
03/25/2026
64.15
64.15
62.03
64.01
+1.23%
160,517
03/24/2026
62.46
64.00
62.00
63.23
-0.39%
163,603
03/23/2026
63.18
64.22
62.97
63.48
+3.62%
233,235
03/20/2026
62.81
62.81
60.97
61.26
-2.65%
546,188
03/19/2026
62.68
63.16
61.43
62.93
-0.77%
225,967
03/18/2026
64.80
65.14
63.26
63.42
-3.21%
197,785
03/17/2026
65.61
66.04
64.66
65.52
+0.41%
188,711
03/16/2026
65.41
65.79
64.82
65.25
+0.35%
231,423
03/13/2026
65.00
65.25
64.00
65.02
+1.50%
190,495
03/12/2026
64.50
64.74
63.68
64.06
-2.33%
221,165
03/11/2026
65.77
66.25
64.83
65.59
-0.67%
198,466
03/10/2026
66.51
67.51
65.88
66.03
-1.42%
181,161
03/09/2026
66.63
67.06
63.91
66.98
-1.95%
248,497
03/06/2026
68.98
69.07
67.83
68.31
-2.78%
190,845
03/05/2026
70.45
71.20
69.02
70.26
-2.12%
185,318
03/04/2026
71.95
71.95
70.72
71.78
-0.04%
156,797
03/03/2026
70.75
72.15
69.48
71.81
-0.81%
262,085
03/02/2026
71.72
72.78
71.00
72.40
-1.71%
243,831
02/27/2026
76.11
76.53
73.27
73.66
-5.19%
328,690
02/26/2026
77.79
79.50
75.35
77.69
+4.39%
347,586
02/25/2026
78.14
78.14
73.42
74.42
-4.88%
333,756
02/25/2026
$1.78 Earnings
02/24/2026
77.83
79.36
77.81
78.24
+0.49%
125,857
02/23/2026
79.13
79.13
76.22
77.86
-1.09%
159,532
02/20/2026
78.69
79.95
78.00
78.72
+0.54%
128,337