Green Brick Partners Stock Price History
NYSE: GRBKConsumer DiscretionaryHomebuildingUSD
62.86-0.78 (-1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GRBK price history at a glance
The price history for Green Brick Partners (GRBK) on this page begins on June 18, 2007, when the stock closed at $134.46; it most recently closed at $62.86 on October 5, 2026. The highest price in this record is $156.27, reached on July 2, 2007; the latest close is 59.8% below that peak. Across the 18 complete calendar years in the table, GRBK finished higher in 10 and lower in 8. Its best year was 2014 (+602.7%) and its worst was 2008 (-94.6%).
Over roughly 19 years the share price changed -53.3%, a -3.9% compound annual price return (excluding dividends). In the last 12 months alone, GRBK has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $156.27
- Date of high
- Jul 2, 2007
- Low since 2007
- $0.7376
- Date of low
- Nov 4, 2013
- 52-week high
- $83.18
- 52-week low
- $60.44
- IPO year
- 2021
- Last close
- $62.86
GRBK returns
1 week
-5.70%
1 month
-8.67%
3 months
-14.64%
6 months
-6.57%
Year to date
+0.32%
1 year
-2.06%
3 years
+56.29%
5 years
+194.56%
GRBK price return, excluding dividends.
GRBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.86 | -0.55% |
| 2025 | 63.21 | +13.08% |
| 2024 | 55.90 | +7.62% |
| 2023 | 51.94 | +114.36% |
| 2022 | 24.23 | -20.11% |
| 2021 | 30.33 | +32.10% |
| 2020 | 22.96 | +100.70% |
| 2019 | 11.44 | +49.15% |
| 2018 | 7.67 | -32.12% |
| 2017 | 11.30 | +12.44% |
| 2016 | 10.05 | +39.58% |
| 2015 | 7.20 | -12.30% |
| 2014 | 8.21 | +602.67% |
| 2013 | 1.17 | -61.34% |
| 2012 | 3.02 | -65.96% |
| 2011 | 8.88 | -60.92% |
| 2010 | 22.72 | -35.79% |
| 2009 | 35.38 | +594.87% |
| 2008 | 5.09 | -94.59% |
| 2007* | 94.13 | -30.00% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
GRBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.27 | 63.46 | 62.50 | 62.86 | -1.23% | |
| 63.62 | 64.44 | 63.01 | 63.64 | -1.36% | |
| 66.07 | 66.36 | 64.14 | 64.52 | -3.70% | |
| 65.77 | 67.85 | 64.93 | 67.00 | +2.34% | |
| 66.60 | 66.60 | 65.40 | 65.47 | -1.79% | |
| 68.05 | 68.32 | 66.46 | 66.66 | +0.33% | |
| 66.05 | 66.99 | 64.57 | 66.44 | +0.50% | |
| 67.96 | 68.02 | 66.08 | 66.11 | -1.91% | |
| 68.42 | 68.42 | 66.87 | 67.40 | -1.29% | |
| 68.35 | 69.20 | 68.04 | 68.28 | -0.74% | |
| 67.97 | 69.01 | 67.68 | 68.79 | +1.48% | |
| 67.00 | 68.15 | 66.78 | 67.79 | +0.86% | |
| 67.91 | 68.37 | 67.16 | 67.21 | -2.31% | |
| 67.24 | 69.25 | 67.24 | 68.80 | +1.84% | |
| 66.79 | 67.87 | 66.02 | 67.56 | +2.04% | |
| 66.31 | 66.77 | 65.84 | 66.21 | -0.88% | |
| 67.50 | 67.77 | 66.35 | 66.80 | +0.80% | |
| 67.52 | 68.22 | 65.64 | 66.27 | -1.27% | |
| 68.83 | 68.93 | 67.12 | 67.12 | -2.51% | |
| 67.92 | 69.66 | 67.47 | 68.85 | +0.63% | |
| 68.59 | 68.81 | 67.29 | 68.42 | +1.36% | |
| 68.28 | 68.49 | 66.82 | 67.50 | -1.93% | |
| 70.13 | 70.98 | 67.59 | 68.83 | -2.02% | |
| 70.71 | 70.82 | 69.94 | 70.25 | -1.18% | |
| 70.81 | 71.88 | 70.30 | 71.09 | +0.44% | |
| 71.98 | 73.24 | 70.28 | 70.78 | -0.28% | |
| 71.14 | 72.33 | 70.38 | 70.98 | +0.07% | |
| 71.62 | 72.97 | 70.89 | 70.93 | -1.79% | |
| 72.64 | 73.12 | 72.09 | 72.22 | -1.49% | |
| 73.29 | 74.72 | 72.31 | 73.31 | +0.71% | |
| 73.14 | 73.64 | 72.43 | 72.79 | -1.34% | |
| 73.95 | 74.71 | 73.48 | 73.78 | +0.31% | |
| 73.57 | 73.68 | 72.00 | 73.55 | +1.07% | |
| 72.28 | 73.82 | 72.12 | 72.77 | +1.18% | |
| 71.48 | 72.63 | 71.14 | 71.92 | +1.48% | |
| 70.39 | 71.45 | 69.88 | 70.87 | -0.67% | |
| 70.66 | 72.53 | 70.66 | 71.35 | +2.88% | |
| 71.26 | 71.46 | 69.32 | 69.35 | -2.16% | |
| 70.01 | 71.16 | 69.51 | 70.88 | +0.60% | |
| 70.25 | 70.69 | 70.00 | 70.46 | -0.30% | |
| 71.04 | 71.41 | 70.17 | 70.67 | +0.80% | |
| 71.80 | 71.97 | 69.98 | 70.11 | -2.09% | |
| 70.57 | 71.96 | 70.57 | 71.61 | +1.55% | |
| 72.16 | 72.16 | 69.91 | 70.52 | -3.26% | |
| 71.79 | 73.67 | 71.79 | 72.90 | +2.04% | |
| 73.46 | 73.46 | 71.28 | 71.44 | -2.44% | |
| 71.62 | 73.53 | 71.62 | 73.23 | +1.64% | |
| 72.53 | 72.86 | 71.26 | 72.05 | +0.15% | |
| 72.19 | 72.82 | 70.90 | 71.94 | +1.71% | |
| 69.65 | 71.09 | 69.60 | 70.73 | +0.86% | |
| 73.15 | 73.63 | 70.00 | 70.13 | -1.96% | |
| 73.31 | 73.96 | 71.29 | 71.53 | -2.85% | |
| 73.22 | 74.54 | 73.17 | 73.63 | +1.66% | |
| 73.62 | 74.46 | 72.17 | 72.43 | -0.07% | |
| 71.00 | 72.91 | 70.50 | 72.48 | +2.14% | |
| 69.91 | 71.27 | 69.91 | 70.96 | -0.69% | |
| 71.07 | 72.27 | 70.44 | 71.45 | +1.28% | |
| 70.14 | 70.99 | 69.31 | 70.55 | +0.07% | |
| 73.04 | 73.12 | 70.19 | 70.50 | -3.09% | |
| 75.00 | 76.23 | 72.46 | 72.75 | -3.25% | |
| 73.30 | 75.73 | 73.30 | 75.19 | +2.48% | |
| 72.52 | 73.63 | 72.32 | 73.37 | +1.47% | |
| 72.92 | 73.10 | 71.39 | 72.31 | +0.57% | |
| 73.61 | 74.10 | 71.72 | 71.90 | -2.36% | |
| 73.67 | 74.99 | 73.51 | 73.64 | +0.38% | |
| 72.25 | 74.02 | 71.92 | 73.36 | +1.93% | |
| 73.97 | 73.98 | 71.65 | 71.97 | -3.80% | |
| 77.13 | 77.26 | 74.64 | 74.81 | -2.51% | |
| 79.02 | 79.02 | 76.37 | 76.74 | -3.17% | |
| 78.64 | 79.37 | 77.52 | 79.25 | +0.75% | |
| 79.25 | 80.40 | 78.65 | 78.66 | -1.72% | |
| 79.59 | 80.28 | 79.01 | 80.04 | -0.12% | |
| 80.00 | 80.28 | 78.40 | 80.14 | -0.12% | |
| 80.50 | 82.50 | 80.06 | 80.24 | +0.39% | |
| 80.66 | 83.18 | 79.63 | 79.93 | -0.36% | |
| 75.29 | 81.77 | 75.29 | 80.22 | +7.61% | |
| 74.02 | 74.83 | 73.32 | 74.55 | +1.29% | |
| 74.61 | 75.11 | 73.49 | 73.60 | -1.35% | |
| 72.00 | 75.18 | 71.87 | 74.61 | +4.51% | |
| 72.49 | 74.99 | 71.27 | 71.39 | -2.21% | |
| 72.10 | 74.10 | 72.10 | 73.00 | +1.30% | |
| 72.71 | 74.10 | 71.90 | 72.06 | -0.18% | |
| 72.89 | 73.49 | 72.18 | 72.19 | -1.16% | |
| 70.40 | 73.13 | 69.82 | 73.04 | +4.34% | |
| 71.88 | 71.88 | 69.90 | 70.00 | -2.02% | |
| 68.94 | 71.55 | 68.46 | 71.44 | +5.15% | |
| 69.02 | 69.60 | 67.93 | 67.94 | -1.26% | |
| 69.04 | 69.91 | 68.37 | 68.81 | -0.74% | |
| 69.76 | 70.00 | 69.02 | 69.32 | +0.98% | |
| 68.69 | 69.63 | 68.23 | 68.65 | -0.54% | |
| 68.27 | 69.53 | 67.78 | 69.02 | +1.04% | |
| 68.00 | 68.52 | 67.54 | 68.31 | +1.56% | |
| 67.41 | 69.04 | 67.17 | 67.26 | -0.61% | |
| 67.50 | 68.34 | 66.88 | 67.67 | -0.63% | |
| 67.69 | 69.43 | 67.58 | 68.10 | +1.43% | |
| 66.60 | 67.58 | 66.35 | 67.14 | +1.22% | |
| 66.52 | 66.56 | 65.79 | 66.33 | -0.30% | |
| 64.77 | 66.57 | 64.35 | 66.53 | +1.26% | |
| 63.97 | 65.91 | 63.48 | 65.70 | +3.55% | |
| 62.51 | 64.00 | 62.05 | 63.45 | -0.02% | |
| 62.41 | 63.90 | 62.41 | 63.46 | +2.35% | |
| 63.71 | 63.87 | 61.99 | 62.00 | -3.16% | |
| 64.04 | 64.63 | 63.28 | 64.02 | +0.96% | |
| 63.75 | 64.08 | 62.48 | 63.41 | -1.35% | |
| 65.63 | 65.63 | 63.50 | 64.28 | -1.50% | |
| 66.12 | 66.49 | 65.13 | 65.26 | -1.26% | |
| 65.91 | 66.98 | 65.54 | 66.09 | +0.69% | |
| 66.87 | 67.34 | 65.00 | 65.64 | -1.77% | |
| 67.27 | 68.41 | 66.68 | 66.82 | +1.77% | |
| 65.38 | 66.49 | 64.87 | 65.66 | +1.48% | |
| 65.71 | 66.66 | 64.69 | 64.70 | -2.37% | |
| 67.31 | 67.74 | 65.97 | 66.27 | -1.73% | |
| 67.13 | 68.45 | 66.32 | 67.44 | +0.15% | |
| 69.93 | 69.93 | 67.11 | 67.34 | -4.18% | |
| 71.75 | 71.96 | 69.77 | 70.28 | -0.83% | |
| 70.71 | 71.25 | 70.22 | 70.87 | +0.07% | |
| 71.68 | 72.03 | 70.66 | 70.82 | -1.42% | |
| 72.12 | 72.34 | 70.74 | 71.84 | +0.22% | |
| 71.81 | 72.16 | 71.23 | 71.68 | +1.04% | |
| 71.67 | 72.84 | 70.76 | 70.94 | +0.55% | |
| 69.00 | 70.72 | 68.69 | 70.55 | +1.98% | |
| 67.11 | 70.31 | 67.11 | 69.18 | +5.31% | |
| 65.65 | 66.20 | 65.46 | 65.69 | +0.20% | |
| 67.01 | 67.01 | 65.14 | 65.56 | -2.80% | |
| 67.43 | 68.18 | 67.34 | 67.45 | -0.47% | |
| 66.83 | 67.93 | 65.61 | 67.77 | +0.73% | |
| 69.34 | 69.34 | 67.22 | 67.28 | -2.82% | |
| 67.72 | 70.14 | 67.72 | 69.23 | +1.47% | |
| 67.44 | 69.29 | 66.73 | 68.23 | +6.21% | |
| 65.05 | 65.33 | 63.47 | 64.24 | -3.05% | |
| 64.61 | 66.48 | 64.54 | 66.26 | +1.39% | |
| 64.08 | 66.24 | 63.84 | 65.35 | -0.03% | |
| 64.12 | 66.02 | 63.43 | 65.37 | +1.43% | |
| 63.69 | 65.07 | 62.78 | 64.45 | +2.71% | |
| 63.00 | 63.22 | 62.09 | 62.75 | +1.37% | |
| 61.88 | 63.02 | 61.83 | 61.90 | -1.75% | |
| 63.39 | 64.02 | 62.94 | 63.00 | -1.58% | |
| 64.15 | 64.15 | 62.03 | 64.01 | +1.23% | |
| 62.46 | 64.00 | 62.00 | 63.23 | -0.39% | |
| 63.18 | 64.22 | 62.97 | 63.48 | +3.62% | |
| 62.81 | 62.81 | 60.97 | 61.26 | -2.65% | |
| 62.68 | 63.16 | 61.43 | 62.93 | -0.77% | |
| 64.80 | 65.14 | 63.26 | 63.42 | -3.21% | |
| 65.61 | 66.04 | 64.66 | 65.52 | +0.41% | |
| 65.41 | 65.79 | 64.82 | 65.25 | +0.35% | |
| 65.00 | 65.25 | 64.00 | 65.02 | +1.50% | |
| 64.50 | 64.74 | 63.68 | 64.06 | -2.33% | |
| 65.77 | 66.25 | 64.83 | 65.59 | -0.67% | |
| 66.51 | 67.51 | 65.88 | 66.03 | -1.42% | |
| 66.63 | 67.06 | 63.91 | 66.98 | -1.95% | |
| 68.98 | 69.07 | 67.83 | 68.31 | -2.78% | |
| 70.45 | 71.20 | 69.02 | 70.26 | -2.12% | |
| 71.95 | 71.95 | 70.72 | 71.78 | -0.04% | |
| 70.75 | 72.15 | 69.48 | 71.81 | -0.81% | |
| 71.72 | 72.78 | 71.00 | 72.40 | -1.71% | |
| 76.11 | 76.53 | 73.27 | 73.66 | -5.19% | |
| 77.79 | 79.50 | 75.35 | 77.69 | +4.39% | |
| 78.14 | 78.14 | 73.42 | 74.42 | -4.88% | |
| 77.83 | 79.36 | 77.81 | 78.24 | +0.49% | |
| 79.13 | 79.13 | 76.22 | 77.86 | -1.09% | |
| 78.69 | 79.95 | 78.00 | 78.72 | +0.54% | |
| 79.13 | 79.50 | 77.84 | 78.30 | -1.32% | |
| 79.17 | 80.83 | 79.00 | 79.35 | -0.18% | |
| 80.59 | 80.59 | 78.21 | 79.49 | -1.36% | |
| 77.61 | 80.97 | 77.61 | 80.59 | +3.91% | |
| 77.73 | 79.67 | 77.00 | 77.56 | +0.35% | |
| 77.02 | 78.05 | 76.35 | 77.29 | -0.37% | |
| 75.55 | 78.50 | 75.07 | 77.58 | +3.76% | |
| 75.82 | 76.40 | 74.39 | 74.77 | -0.91% | |
| 74.90 | 76.59 | 74.58 | 75.46 | +0.69% | |
| 75.72 | 76.30 | 74.69 | 74.94 | -0.44% | |
| 73.28 | 76.35 | 73.04 | 75.27 | +3.82% | |
| 69.45 | 73.77 | 69.20 | 72.50 | +4.08% | |
| 69.27 | 70.24 | 68.54 | 69.66 | +0.39% | |
| 69.07 | 70.47 | 68.02 | 69.39 | -0.94% | |
| 69.45 | 70.69 | 69.00 | 70.05 | +0.95% | |
| 68.73 | 70.31 | 68.55 | 69.39 | +0.86% | |
| 69.17 | 69.56 | 68.56 | 68.80 | -1.18% | |
| 70.09 | 70.69 | 69.23 | 69.62 | -0.47% | |
| 71.50 | 71.88 | 69.36 | 69.95 | -2.35% | |
| 73.10 | 74.08 | 71.20 | 71.63 | -1.90% | |
| 71.14 | 73.32 | 70.38 | 73.02 | +3.28% | |
| 71.00 | 73.23 | 69.31 | 70.70 | -3.73% | |
| 73.78 | 75.00 | 72.94 | 73.44 | -1.01% | |
| 73.00 | 74.44 | 72.43 | 74.19 | +1.98% | |
| 73.96 | 74.60 | 72.47 | 72.75 | -1.84% | |
| 73.06 | 74.32 | 72.81 | 74.11 | +1.73% | |
| 71.86 | 74.02 | 71.17 | 72.85 | +1.11% | |
| 68.17 | 72.60 | 68.17 | 72.05 | +6.90% | |
| 63.85 | 67.53 | 63.85 | 67.40 | +4.56% | |
| 64.76 | 66.11 | 64.08 | 64.46 | +0.09% | |
| 62.99 | 64.50 | 62.47 | 64.40 | +1.15% | |
| 62.76 | 64.53 | 62.70 | 63.67 | +0.73% | |
| 62.66 | 63.42 | 62.00 | 63.21 | +0.88% | |
| 62.90 | 63.05 | 62.35 | 62.66 | -0.68% | |
| 63.67 | 64.10 | 62.70 | 63.09 | -1.08% | |
| 63.78 | 63.82 | 63.23 | 63.78 | -0.05% | |
| 63.49 | 64.36 | 63.27 | 63.81 | +0.42% | |
| 62.56 | 63.76 | 62.52 | 63.54 | +0.99% | |
| 63.39 | 63.56 | 62.73 | 62.92 | -0.74% | |
| 63.89 | 64.58 | 63.20 | 63.39 | -1.08% | |
| 64.68 | 64.75 | 63.50 | 64.08 | -1.97% | |
| 66.24 | 66.88 | 65.37 | 65.37 | -0.11% | |
| 66.32 | 66.68 | 65.10 | 65.44 | -0.86% | |
| 66.53 | 66.71 | 65.62 | 66.01 | -0.11% | |
| 67.39 | 67.54 | 65.89 | 66.08 | -1.34% | |
| 67.88 | 67.88 | 66.52 | 66.98 | -0.45% | |
| 67.01 | 68.19 | 66.66 | 67.28 | +1.17% | |
| 64.53 | 67.13 | 64.53 | 66.50 | +3.53% | |
| 64.09 | 65.36 | 63.63 | 64.23 | -0.37% | |
| 66.13 | 66.13 | 64.16 | 64.47 | -1.93% | |
| 66.08 | 67.17 | 65.63 | 65.74 | -0.71% | |
| 67.06 | 67.29 | 66.03 | 66.21 | -1.65% | |
| 66.80 | 68.39 | 66.06 | 67.32 | +1.04% | |
| 67.07 | 67.51 | 65.52 | 66.63 | -0.67% | |
| 66.49 | 68.06 | 66.49 | 67.08 | -1.18% | |
| 68.25 | 68.54 | 67.56 | 67.88 | -0.54% | |
| 67.35 | 68.95 | 67.35 | 68.25 | +0.44% | |
| 65.77 | 68.23 | 65.37 | 67.95 | +4.99% | |
| 65.15 | 65.73 | 63.72 | 64.72 | -0.84% | |
| 62.77 | 66.07 | 62.77 | 65.27 | +5.31% | |
| 62.06 | 63.17 | 61.40 | 61.98 | 0.00% | |
| 62.13 | 62.34 | 61.56 | 61.98 | +0.34% | |
| 61.09 | 62.06 | 60.44 | 61.77 | +0.28% | |
| 63.19 | 63.42 | 61.42 | 61.60 | -3.08% | |
| 63.70 | 64.47 | 62.82 | 63.56 | -0.22% | |
| 64.08 | 65.12 | 63.63 | 63.70 | -1.59% | |
| 64.25 | 65.80 | 64.25 | 64.73 | +0.48% | |
| 63.76 | 64.77 | 63.16 | 64.42 | +2.14% | |
| 63.06 | 63.39 | 62.16 | 63.07 | +0.57% | |
| 62.44 | 63.22 | 61.84 | 62.71 | +0.74% | |
| 63.22 | 64.01 | 62.21 | 62.25 | -1.32% | |
| 63.35 | 64.37 | 62.76 | 63.08 | -0.49% | |
| 62.57 | 63.86 | 62.44 | 63.39 | +1.25% | |
| 64.07 | 64.50 | 62.20 | 62.61 | -3.29% | |
| 65.37 | 65.50 | 64.36 | 64.74 | -2.01% | |
| 68.00 | 69.73 | 65.08 | 66.07 | +2.55% | |
| 66.09 | 67.00 | 63.73 | 64.43 | -3.59% | |
| 65.84 | 67.86 | 64.62 | 66.83 | -1.26% | |
| 68.04 | 68.82 | 67.24 | 67.68 | -0.53% | |
| 69.32 | 69.38 | 68.01 | 68.04 | -0.60% | |
| 68.08 | 68.50 | 67.17 | 68.45 | +1.06% | |
| 68.59 | 68.59 | 67.30 | 67.73 | -1.38% | |
| 66.85 | 69.00 | 66.46 | 68.68 | +1.63% | |
| 67.71 | 68.16 | 67.00 | 67.58 | +0.48% | |
| 66.69 | 67.69 | 66.45 | 67.26 | +0.39% | |
| 67.45 | 67.57 | 66.15 | 67.00 | -0.36% | |
| 66.33 | 67.29 | 65.74 | 67.24 | +0.98% | |
| 62.24 | 66.82 | 62.00 | 66.59 | +5.97% | |
| 63.36 | 63.53 | 62.38 | 62.84 | -0.49% | |
| 64.67 | 65.40 | 62.80 | 63.15 | -1.60% | |
| 67.30 | 67.93 | 63.40 | 64.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GRBK chart for longer ranges.