Green Brick Partners, Inc. (GRBK) NYSE

Currency In USD

GRBK Historical Return

If you invested $1000 in Green Brick Partners, Inc. (GRBK) 10 years ago, it would be worth $8,182.27 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,186.57, while $1000 invested 1 year ago would be worth $871.23. This corresponds to total returns of 718.23%, 218.66%, -12.88%, respectively, with annualized returns of 23.39%, 26.07%, -12.88%.

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

GRBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	66.05	66.44	66.44	66.99	64.57	293,499
September 30, 2026	67.96	66.11	66.11	68.02	66.08	323,970
September 29, 2026	68.42	67.4	67.4	68.42	66.86	335,387
September 28, 2026	68.35	68.28	68.28	69.2	68.04	278,850
September 25, 2026	67.97	68.79	68.79	69.01	67.68	254,259
September 24, 2026	67	67.79	67.79	68.15	66.78	324,297
September 23, 2026	67.91	67.21	67.21	68.36	67.16	344,706
September 22, 2026	67.24	68.8	68.8	69.25	67.24	369,784
September 21, 2026	66.79	67.56	67.56	67.87	66.02	269,751
September 18, 2026	66.31	66.21	66.21	66.77	65.84	777,023
September 17, 2026	67.5	66.8	66.8	67.77	66.35	461,213
September 16, 2026	67.52	66.27	66.27	68.22	65.64	430,734
September 15, 2026	68.83	67.12	67.12	68.93	67.12	571,247
September 11, 2026	68.59	68.42	68.42	68.81	67.29	210,899
September 10, 2026	68.28	67.5	67.5	68.49	66.82	378,994
September 09, 2026	70.13	68.83	68.83	70.98	67.58	520,056
September 08, 2026	70.71	70.25	70.25	70.82	69.94	386,047
September 04, 2026	70.81	71.09	71.09	71.88	70.3	269,165
September 03, 2026	71.98	70.78	70.78	73.24	70.28	319,446
September 02, 2026	71.14	70.98	70.98	72.33	70.38	479,971
September 01, 2026	71.62	70.93	70.93	72.97	70.89	611,151
August 31, 2026	72.64	72.22	72.22	73.12	72.09	646,354
August 28, 2026	73.29	73.31	73.31	74.72	72.31	343,755
August 27, 2026	73.14	72.79	72.79	73.64	72.43	374,435
August 26, 2026	73.95	73.78	73.78	74.71	73.48	221,686
August 25, 2026	73.57	73.55	73.55	73.68	72	198,000
August 24, 2026	72.28	72.77	72.77	73.82	72.11	222,050
August 21, 2026	71.48	71.92	71.92	72.63	71.14	334,536
August 20, 2026	70.39	70.87	70.87	71.45	69.88	340,074
August 19, 2026	70.66	71.35	71.35	72.53	70.66	684,585
August 18, 2026	71.26	69.35	69.35	71.46	69.32	281,503
August 17, 2026	70.01	70.88	70.88	71.16	69.51	166,535
August 14, 2026	70.25	70.46	70.46	70.69	70	113,256
August 13, 2026	71.04	70.67	70.67	71.41	70.17	148,346
August 12, 2026	71.8	70.11	70.11	71.97	69.98	165,624
August 11, 2026	70.57	71.61	71.61	71.96	70.57	169,874
August 10, 2026	72.16	70.52	70.52	72.16	69.91	170,320
August 07, 2026	71.79	72.9	72.9	73.67	71.79	195,024
August 06, 2026	73.46	71.44	71.44	73.46	71.28	209,240
August 05, 2026	71.62	73.23	73.23	73.53	71.62	202,486
August 04, 2026	72.53	72.05	72.05	72.86	71.26	220,456
August 03, 2026	72.19	71.94	71.94	72.82	70.9	295,443
July 31, 2026	69.65	70.73	70.73	71.08	69.6	303,966
July 30, 2026	73.15	70.13	70.13	73.63	70	344,438
July 29, 2026	73.31	71.53	71.53	73.96	71.29	237,345
July 28, 2026	73.22	73.63	73.63	74.54	73.17	174,576
July 27, 2026	73.62	72.43	72.43	74.46	72.17	132,550
July 24, 2026	71	72.48	72.48	72.91	70.5	211,166
July 23, 2026	69.91	70.96	70.96	71.27	69.91	200,144
July 22, 2026	71.07	71.45	71.45	72.27	70.44	187,183
July 21, 2026	70.14	70.55	70.55	70.99	69.31	186,515
July 20, 2026	73.04	70.5	70.5	73.12	70.19	202,935
July 17, 2026	75	72.75	72.75	76.22	72.46	205,938
July 16, 2026	73.3	75.19	75.19	75.72	73.3	221,435
July 15, 2026	72.52	73.37	73.37	73.63	72.32	209,716
July 14, 2026	72.92	72.31	72.31	73.1	71.39	218,516
July 13, 2026	73.61	71.9	71.9	74.1	71.72	175,049
July 10, 2026	73.67	73.64	73.64	74.99	73.51	121,428
July 09, 2026	72.25	73.36	73.36	74.02	71.92	216,342
July 08, 2026	73.97	71.97	71.97	73.97	71.65	301,412