Green Brick Partners, Inc. (GRBK-PA) NYSE

Currency In USD

GRBK-PA Historical Return

If you invested $1000 in Green Brick Partners, Inc. (GRBK-PA) since IPO date, it would be worth $1,223.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,431.51, while $1000 invested 1 year ago would be worth $999.13. This corresponds to total returns of 22.35%, 43.15%, -0.09%, respectively, with annualized returns of 4.47%, 12.69%, -0.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GRBK-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23.01	22.99	22.99	23.2	22.71	5,865
July 30, 2026	22.89	23.16	23.16	23.16	22.89	1,007
July 29, 2026	22.6	22.84	22.84	22.84	22.6	4,450
July 28, 2026	22.61	22.5	22.5	22.61	22.5	419
July 27, 2026	22.66	22.6	22.6	22.71	22.6	1,310
July 24, 2026	22.68	22.56	22.56	23.02	22.56	2,231
July 23, 2026	23.05	22.92	22.92	23.1	22.51	5,871
July 22, 2026	22.67	22.23	22.23	22.68	22.23	1,197
July 21, 2026	22.81	22.68	22.68	23.19	22.54	1,667
July 20, 2026	22.76	22.71	22.71	23.13	22.16	3,978
July 17, 2026	22.11	22.74	22.74	23.18	22.11	4,763
July 16, 2026	22.33	22.4	22.4	22.98	22.24	3,583
July 15, 2026	22.54	22.82	22.82	22.82	22.54	575
July 14, 2026	22.21	22.71	22.71	22.71	22.21	1,562
July 13, 2026	22.17	22.17	22.17	23.07	22.17	780
July 10, 2026	22.16	22.17	22.17	22.68	22.16	2,588
July 09, 2026	22.89	22.1	22.1	22.89	22.1	2,912
July 08, 2026	22.82	23.08	23.08	23.08	22.13	2,072
July 07, 2026	22.74	23.01	23.01	23.19	22.4	5,870
July 06, 2026	22.33	22.97	22.97	23.01	22.11	7,071
July 02, 2026	22.12	22.45	22.45	22.5	21.85	3,375
July 01, 2026	21.52	21.63	21.63	22.09	21.39	2,712
June 30, 2026	21.66	21.71	21.71	22	21.65	3,530
June 29, 2026	22.12	21.94	21.94	22.12	21.69	6,682
June 26, 2026	21.76	21.65	21.65	22	21.55	4,775
June 25, 2026	21.98	22.08	22.08	22.08	21.9	1,126
June 24, 2026	21.82	22.12	22.12	22.48	21.82	3,906
June 23, 2026	21.95	21.9	21.9	22.35	21.89	2,049
June 22, 2026	22	22.12	22.12	22.2	21.8	5,618
June 18, 2026	21.78	21.91	21.91	21.94	21.39	5,566
June 17, 2026	22.05	21.85	21.85	22.17	21.72	5,170
June 16, 2026	22.4	22.15	22.15	22.4	22.15	2,590
June 15, 2026	22.24	22.49	22.49	22.49	22.24	2,313
June 12, 2026	22.29	22.1	22.1	23.2	21.9	4,968
June 11, 2026	22.7	22.38	22.38	22.91	21.52	3,048
June 10, 2026	22.17	22.09	22.09	22.2	21.98	4,954
June 09, 2026	22.6	22.4	22.4	23	22.18	4,466
June 08, 2026	22.71	22.6	22.6	22.75	22.02	4,806
June 05, 2026	23.08	22.79	22.79	23.08	22.55	1,191
June 04, 2026	23.24	23.16	23.16	23.24	22.76	1,369
June 03, 2026	22.3	22.57	22.57	22.57	22.3	545
June 02, 2026	22.38	22.57	22.57	23.2	22.38	2,169
June 01, 2026	23.35	22.51	22.51	23.5	22.4	17,842
May 29, 2026	23.11	22.9	22.9	23.25	22.82	12,032
May 28, 2026	23.06	23	23	23.21	23	88,727
May 27, 2026	23.44	23.15	23.15	23.44	23.02	2,792
May 26, 2026	23.36	23.24	23.24	23.36	23.24	240
May 22, 2026	23.18	23.23	23.23	23.29	23.18	1,011
May 21, 2026	23.42	23.28	23.28	23.5	23	6,080
May 20, 2026	23.45	23.2	23.2	23.45	23.2	7,822
May 19, 2026	23.02	23.27	23.27	23.27	23.02	613
May 18, 2026	23.34	23.27	23.27	23.34	23.24	1,413
May 15, 2026	23.4	23.35	23.35	23.49	23.35	2,631
May 14, 2026	23.4	23.45	23.45	23.5	23.4	2,773
May 13, 2026	23.02	23.42	23.42	23.91	23.02	24,915
May 12, 2026	23.33	23.3	23.3	23.66	23.3	3,466
May 11, 2026	23.45	23.42	23.42	23.5	23.18	10,178
May 08, 2026	23.15	23.45	23.45	23.45	23.15	1,052
May 07, 2026	23.45	23.15	23.15	23.45	23.15	2,134
May 06, 2026	23.34	23.24	23.24	23.37	23.24	3,295