Green Brick Partners, Inc. (GRBK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GRBK Historical Performance
Short-Term Returns
GRBK Stock Price Trajectory (2011–2026)
As of May 8, 2026, Green Brick Partners, Inc. (GRBK) trades at $65.68, representing a +10.5% return over the past year. The stock has delivered a +154.1% total return over five years (+20.5% 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 -72.6%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MTH (-5.4% 1Y), TMHC (+2.0% 1Y), and LGIH (-14.5% 1Y), GRBK has outperformed the peer group average. Compare GRBK vs MTH →
GRBK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 67.50 | 67.50 | 65.00 | 65.68 | 100K | -1.71% |
| 2026-05-06 | 67.89 | 68.41 | 66.68 | 66.82 | 161K | +1.77% |
| 2026-05-05 | 65.38 | 66.49 | 64.87 | 65.66 | 102K | +1.48% |
| 2026-05-04 | 65.71 | 66.66 | 64.68 | 64.70 | 236K | -2.37% |
| 2026-05-01 | 67.31 | 67.74 | 65.97 | 66.27 | 152K | -1.73% |
| 2026-04-30 | 67.13 | 68.45 | 66.31 | 67.44 | 175K | +0.15% |
| 2026-04-29 | 69.74 | 69.93 | 67.11 | 67.34 | 125K | -4.18% |
| 2026-04-28 | 71.78 | 71.96 | 69.77 | 70.28 | 153K | -0.83% |
| 2026-04-27 | 70.93 | 71.02 | 70.22 | 70.87 | 104K | +0.07% |
| 2026-04-24 | 71.68 | 72.03 | 70.72 | 70.82 | 126K | -1.42% |
| 2026-04-23 | 71.39 | 72.34 | 70.74 | 71.84 | 162K | +0.22% |
| 2026-04-22 | 71.81 | 72.16 | 71.23 | 71.68 | 184K | +1.04% |
| 2026-04-21 | 71.67 | 72.40 | 70.76 | 70.94 | 183K | +0.55% |
| 2026-04-20 | 69.00 | 70.72 | 68.69 | 70.55 | 152K | +1.98% |
| 2026-04-17 | 68.04 | 70.31 | 67.11 | 69.18 | 281K | +5.31% |
| 2026-04-16 | 66.18 | 66.20 | 65.46 | 65.69 | 172K | +0.20% |
| 2026-04-15 | 66.14 | 67.01 | 65.14 | 65.56 | 141K | -2.80% |
| 2026-04-14 | 67.69 | 68.27 | 67.34 | 67.45 | 106K | -0.47% |
| 2026-04-13 | 66.83 | 67.93 | 65.65 | 67.77 | 132K | +0.73% |
| 2026-04-10 | 69.34 | 69.34 | 67.22 | 67.28 | 147K | -2.82% |
| 2026-04-09 | 67.72 | 70.14 | 67.72 | 69.23 | 279K | +1.47% |
| 2026-04-08 | 67.44 | 69.29 | 67.44 | 68.23 | 331K | +6.21% |
| 2026-04-07 | 65.05 | 65.33 | 63.47 | 64.24 | 336K | -3.05% |
| 2026-04-06 | 64.95 | 66.47 | 64.54 | 66.26 | 141K | +1.39% |
| 2026-04-02 | 64.10 | 66.24 | 63.84 | 65.35 | 179K | -0.03% |
| 2026-04-01 | 64.12 | 65.95 | 63.43 | 65.37 | 239K | +1.43% |
| 2026-03-31 | 63.69 | 64.69 | 62.90 | 64.45 | 273K | +2.71% |
| 2026-03-30 | 63.00 | 63.22 | 62.13 | 62.75 | 320K | +1.37% |
| 2026-03-27 | 62.35 | 63.02 | 61.84 | 61.90 | 161K | -1.75% |
| 2026-03-26 | 63.39 | 64.02 | 62.94 | 63.00 | 171K | -1.58% |
See GRBK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GRBK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GRBK vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonGRBK — Frequently Asked Questions
Quick answers to the most common questions about buying GRBK stock.
How has GRBK stock performed recently?
GRBK returned +10.5% over the past year, beating its 5-year annualized CAGR of +20.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GRBK's all-time high price?
Green Brick Partners, Inc. reached $239.40 on 2007-07-03. The 52-week high is $80.97. Current 1-year return of +10.5% places the stock closer to 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 2011-2026, downloadable in CSV format.