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 $1,077.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,283.27, while $1000 invested 1 year ago would be worth $881.97. This corresponds to total returns of 7.77%, 28.33%, -11.8%, respectively, with annualized returns of 1.58%, 8.66%, -11.8%.

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
October 01, 2026	20.28	20.25	20.25	20.48	20.05	1,829
September 30, 2026	19.86	20.48	20.48	20.48	19.86	1,396
September 29, 2026	20.5	20.37	20.37	20.65	20.37	1,277
September 28, 2026	20.51	20.7	20.7	20.98	20.26	2,341
September 25, 2026	21.08	20.85	20.85	21.25	20.52	3,409
September 24, 2026	21.39	21.29	21.29	21.39	21.29	832
September 23, 2026	21.1	21.39	21.39	21.71	21.1	1,451
September 22, 2026	21.35	21.14	21.14	21.62	21.14	1,039
September 21, 2026	21.6	21.5	21.5	21.6	21.5	482
September 18, 2026	21.83	21.45	21.45	21.83	21.15	3,876
September 17, 2026	21.28	21.43	21.43	21.57	21.08	3,643
September 16, 2026	21.39	21.27	21.27	21.8	21.25	2,417
September 15, 2026	22.34	21.5	21.5	22.34	21.25	6,630
September 11, 2026	22.05	22.07	22.07	22.45	21.97	3,933
September 10, 2026	22.58	22.24	22.24	22.58	22.15	5,096
September 09, 2026	22.95	22.45	22.45	22.95	22.45	671
September 08, 2026	22.64	22.64	22.64	22.64	22.64	123
September 04, 2026	22.47	22.64	22.64	22.64	22.47	761
September 03, 2026	22.45	22.56	22.56	22.82	22.45	2,827
September 02, 2026	22.98	22.98	22.98	22.98	22.98	145
September 01, 2026	22.7	22.89	22.89	22.89	22.32	1,417
August 31, 2026	22.81	22.91	22.91	22.91	22.65	2,288
August 28, 2026	22.67	22.82	22.82	22.92	22.67	3,466
August 27, 2026	22.51	22.65	22.65	22.65	22.51	1,257
August 26, 2026	22.75	22.48	22.48	22.75	22.48	2,428
August 25, 2026	22.82	22.65	22.65	22.82	22.65	477
August 24, 2026	22.8	23.15	23.15	23.49	22.8	2,895
August 21, 2026	22.52	22.8	22.8	22.8	22.52	2,160
August 20, 2026	22.35	22.72	22.72	22.88	22.35	1,756
August 19, 2026	22.56	22.58	22.58	23.01	22.51	3,774
August 18, 2026	22.24	22.84	22.84	22.84	22.24	309
August 17, 2026	22.8	22.35	22.35	22.8	22.33	7,463
August 14, 2026	22.8	22.8	22.8	22.8	22.8	4
August 13, 2026	22.86	22.8	22.8	23.3	22.8	1,860
August 12, 2026	22.81	23.1	23.1	23.1	22.75	847
August 11, 2026	22.89	22.89	22.89	22.9	22.89	633
August 10, 2026	22.74	22.71	22.71	23.2	22.71	1,261
August 07, 2026	22.7	22.9	22.9	22.9	22.7	1,313
August 06, 2026	23.01	22.85	22.85	23.01	22.7	2,622
August 05, 2026	22.93	22.8	22.8	23.2	22.56	6,926
August 04, 2026	22.66	22.91	22.91	23	22.51	2,983
August 03, 2026	22.81	22.5	22.5	23.14	22.5	2,327
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