Green Brick Partners, Inc. (GRBK) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -6.1%
- 3M
- -15.9%
- YTD
- +5.5%
- 1Y
- -12.7%
- 3Y
- +17.6%
- 5Y
- +26.5%
Loading 10-year price history...
GRBK Historical Performance
GRBK Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -33.1%
- 2008 annual price return
- -95.0%
- 2009 annual price return
- +594.9%
- 2010 annual price return
- -41.8%
- 2011 annual price return
- -58.3%
- 2012 annual price return
- -72.5%
- 2013 annual price return
- -65.2%
- 2014 annual price return
- +368.6%
- 2015 annual price return
- -12.3%
- 2016 annual price return
- +43.6%
- 2017 annual price return
- +13.6%
- 2018 annual price return
- -39.2%
- 2019 annual price return
- +54.1%
- 2020 annual price return
- +101.4%
- 2021 annual price return
- +38.7%
- 2022 annual price return
- -16.7%
- 2023 annual price return
- +109.4%
- 2024 annual price return
- +9.0%
- 2025 annual price return
- +13.1%
- 2026 annual price return
- +11.9%
GRBK Stock Price Trajectory (2007–2026)
As of October 3, 2026, Green Brick Partners, Inc. (GRBK) trades at $66.66, representing a -12.7% return over the past year. The stock has delivered a +223.4% total return over five years (+26.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $239.40 on July 3, 2007. From this peak, GRBK has corrected -72.2%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MTH (-13.4% 1Y), TMHC (+7.8% 1Y), and LGIH (-7.9% 1Y), GRBK has underperformed the peer group average. Compare GRBK vs MTH →
GRBK Historical Price Data · from 2007
Rows 1–50 of 4,857| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 68.05 | 68.17 | 66.45 | 66.66 | 377K | +0.33% |
| 2026-10-01 | 66.05 | 66.99 | 64.57 | 66.44 | 293K | +0.50% |
| 2026-09-30 | 67.96 | 68.02 | 66.08 | 66.11 | 324K | -1.91% |
| 2026-09-29 | 68.06 | 68.42 | 66.86 | 67.40 | 335K | -1.29% |
| 2026-09-28 | 68.41 | 69.30 | 68.04 | 68.28 | 279K | -0.74% |
| 2026-09-25 | 68.00 | 69.01 | 67.68 | 68.79 | 254K | +1.48% |
| 2026-09-24 | 67.00 | 68.14 | 66.78 | 67.79 | 324K | +0.86% |
| 2026-09-23 | 67.91 | 68.36 | 67.16 | 67.21 | 345K | -2.31% |
| 2026-09-22 | 69.25 | 69.25 | 68.33 | 68.80 | 370K | +1.84% |
| 2026-09-21 | 66.37 | 67.87 | 66.02 | 67.56 | 269K | +2.04% |
| 2026-09-18 | 66.45 | 66.78 | 65.85 | 66.21 | 735K | -0.88% |
| 2026-09-17 | 67.70 | 67.77 | 66.37 | 66.80 | 461K | +0.80% |
| 2026-09-16 | 67.52 | 68.22 | 65.64 | 66.27 | 431K | -1.27% |
| 2026-09-15 | 68.83 | 68.92 | 67.12 | 67.12 | 571K | -2.51% |
| 2026-09-14 | 67.92 | 69.66 | 67.92 | 68.85 | 300K | +0.63% |
| 2026-09-11 | 68.59 | 68.60 | 67.29 | 68.42 | 210K | +1.36% |
| 2026-09-10 | 68.13 | 68.49 | 66.82 | 67.50 | 379K | -1.93% |
| 2026-09-09 | 70.13 | 70.63 | 67.56 | 68.83 | 520K | -2.02% |
| 2026-09-08 | 70.53 | 70.81 | 69.94 | 70.25 | 386K | -1.18% |
| 2026-09-04 | 71.12 | 71.88 | 70.31 | 71.09 | 269K | +0.44% |
| 2026-09-03 | 71.98 | 73.24 | 70.28 | 70.78 | 318K | -0.28% |
| 2026-09-02 | 71.14 | 72.33 | 70.36 | 70.98 | 480K | +0.07% |
| 2026-09-01 | 71.62 | 72.99 | 70.89 | 70.93 | 611K | -1.79% |
| 2026-08-31 | 72.79 | 73.12 | 72.09 | 72.22 | 621K | -1.49% |
| 2026-08-28 | 73.29 | 74.93 | 72.31 | 73.31 | 344K | +0.71% |
| 2026-08-27 | 73.14 | 73.64 | 72.43 | 72.79 | 374K | -1.34% |
| 2026-08-26 | 74.07 | 74.70 | 73.49 | 73.78 | 222K | +0.31% |
| 2026-08-25 | 73.57 | 73.67 | 72.01 | 73.55 | 198K | +1.07% |
| 2026-08-24 | 72.28 | 73.82 | 72.11 | 72.77 | 222K | +1.18% |
| 2026-08-21 | 71.48 | 72.63 | 71.14 | 71.92 | 335K | +1.48% |
| 2026-08-20 | 70.39 | 71.45 | 69.88 | 70.87 | 341K | -0.67% |
| 2026-08-19 | 70.66 | 72.53 | 70.66 | 71.35 | 685K | +2.88% |
| 2026-08-18 | 71.26 | 71.46 | 69.32 | 69.35 | 282K | -2.16% |
| 2026-08-17 | 70.01 | 71.16 | 69.51 | 70.88 | 167K | +0.60% |
| 2026-08-14 | 70.25 | 70.69 | 70.00 | 70.46 | 113K | -0.30% |
| 2026-08-13 | 71.04 | 71.41 | 70.17 | 70.67 | 206K | +0.80% |
| 2026-08-12 | 71.80 | 71.97 | 69.98 | 70.11 | 170K | -2.09% |
| 2026-08-11 | 70.57 | 71.96 | 70.57 | 71.61 | 170K | +1.55% |
| 2026-08-10 | 72.16 | 72.16 | 69.91 | 70.52 | 170K | -3.26% |
| 2026-08-07 | 71.79 | 73.67 | 71.79 | 72.90 | 195K | +2.04% |
| 2026-08-06 | 73.46 | 73.46 | 71.28 | 71.44 | 209K | -2.44% |
| 2026-08-05 | 71.62 | 73.53 | 71.62 | 73.23 | 203K | +1.64% |
| 2026-08-04 | 72.53 | 72.86 | 71.26 | 72.05 | 221K | +0.15% |
| 2026-08-03 | 72.19 | 72.82 | 70.90 | 71.94 | 295K | +1.71% |
| 2026-07-31 | 69.65 | 71.08 | 69.60 | 70.73 | 304K | +0.86% |
| 2026-07-30 | 73.15 | 73.63 | 70.00 | 70.13 | 344K | -1.96% |
| 2026-07-29 | 73.31 | 73.96 | 71.29 | 71.53 | 237K | -2.85% |
| 2026-07-28 | 73.22 | 74.54 | 73.17 | 73.63 | 175K | +1.66% |
| 2026-07-27 | 73.62 | 74.46 | 72.17 | 72.43 | 133K | -0.07% |
| 2026-07-24 | 71.00 | 72.91 | 70.50 | 72.48 | 211K | +2.14% |
GRBK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GRBK — Frequently Asked Questions
Quick answers to the most common questions about buying GRBK stock.
How has GRBK stock performed recently?
GRBK declined -12.7% over the past year, below its 5-year annualized CAGR of +26.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GRBK's all-time high price?
Green Brick Partners, Inc. reached $239.40 on 2007-07-03. The 52-week high is $83.18. Current 1-year return of -12.7% places the stock further from historical peaks.
Where can I download GRBK historical price data?
This page provides GRBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.