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 $7,264.33 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,379.69, while $1000 invested 1 year ago would be worth $964.14. This corresponds to total returns of 626.43%, 137.97%, -3.59%, respectively, with annualized returns of 21.92%, 18.92%, -3.59%.

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
November 10, 2026	65.4	63.84	63.84	65.93	63.29	210,278
November 09, 2026	66.16	66.51	66.51	67.13	65.67	231,615
November 06, 2026	64.83	64.82	64.82	65.82	64.19	229,002
November 05, 2026	68.15	65.9	65.9	68.15	65.72	396,967
November 04, 2026	64.69	66.51	66.51	67.39	64.69	417,006
November 03, 2026	63.53	61.69	61.69	63.74	61.66	472,717
November 02, 2026	61.71	63.73	63.73	63.88	61.59	468,929
October 30, 2026	63.22	60.86	60.86	63.95	60.69	404,377
October 29, 2026	61.72	62.53	62.53	64.16	61.72	378,664
October 28, 2026	63.84	62.92	62.92	64.57	61.89	424,662
October 27, 2026	64.36	64.08	64.08	64.36	63.31	275,037
October 26, 2026	64.66	64.12	64.12	65.32	64.11	273,956
October 23, 2026	64.06	64.42	64.42	64.7	63.55	266,802
October 22, 2026	60.6	64.94	64.94	65.08	60.46	450,529
October 21, 2026	62.16	60.68	60.68	62.25	60.51	228,831
October 20, 2026	61.24	61.99	61.99	62.32	61.06	246,883
October 19, 2026	61.58	60.45	60.45	61.69	60.27	268,017
October 16, 2026	62	61.17	61.17	63.05	60.88	293,259
October 15, 2026	61.54	61.98	61.98	62.8	61	398,646
October 14, 2026	60.63	60.12	60.12	60.97	59.12	497,023
October 13, 2026	62.53	61.71	61.71	63.07	61.68	271,132
October 12, 2026	62.76	61.83	61.83	62.95	61.7	332,412
October 09, 2026	63.27	62.86	62.86	63.46	62.5	344,443
October 08, 2026	63.62	63.64	63.64	64.44	63	588,417
October 07, 2026	66.07	64.52	64.52	66.36	64.14	395,786
October 06, 2026	65.77	67	67	67.85	64.93	337,161
October 05, 2026	66.6	65.47	65.47	66.6	65.4	355,974
October 02, 2026	68.05	66.66	66.66	68.32	66.46	377,644
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