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 $10,032.7 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,511.68, while $1000 invested 1 year ago would be worth $1,105.71. This corresponds to total returns of 903.27%, 251.17%, 10.57%, respectively, with annualized returns of 25.92%, 28.54%, 10.57%.

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
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
July 07, 2026	77.13	74.81	74.81	77.26	74.64	325,949
July 06, 2026	79.02	76.74	76.74	79.02	76.37	192,448
July 02, 2026	78.64	79.25	79.25	79.37	77.52	207,835
July 01, 2026	79.25	78.66	78.66	80.4	78.65	379,111
June 30, 2026	79.59	80.04	80.04	80.28	79.01	251,634
June 29, 2026	80	80.14	80.14	80.28	78.4	271,038
June 26, 2026	80.5	80.24	80.24	82.5	80.06	844,241
June 25, 2026	80.66	79.93	79.93	83.18	79.63	256,789
June 24, 2026	75.29	80.22	80.22	81.77	75.29	371,645
June 23, 2026	74.02	74.55	74.55	74.83	73.32	202,929
June 22, 2026	74.61	73.6	73.6	75.11	73.49	191,743
June 18, 2026	72	74.61	74.61	75.18	71.87	484,956
June 17, 2026	72.49	71.39	71.39	74.99	71.27	256,836
June 16, 2026	72.1	73	73	74.1	72.1	155,553
June 15, 2026	72.71	72.06	72.06	74.1	71.9	241,336
June 12, 2026	72.89	72.19	72.19	73.49	72.18	206,290
June 11, 2026	70.4	73.04	73.04	73.13	69.82	245,061
June 10, 2026	71.88	70	70	71.88	69.9	248,400
June 09, 2026	68.94	71.44	71.44	71.55	68.46	320,529
June 08, 2026	69.02	67.94	67.94	69.6	67.93	183,011
June 05, 2026	69.04	68.81	68.81	69.91	68.37	203,916
June 04, 2026	69.76	69.32	69.32	70	69.02	208,110
June 03, 2026	68.69	68.65	68.65	69.63	68.23	254,604
June 02, 2026	68.27	69.02	69.02	69.53	67.78	518,540
June 01, 2026	68	68.31	68.31	68.52	67.54	258,546
May 29, 2026	67.41	67.26	67.26	69.04	67.17	223,914
May 28, 2026	67.5	67.67	67.67	68.34	66.88	157,925
May 27, 2026	67.69	68.1	68.1	69.43	67.58	176,888
May 26, 2026	66.6	67.14	67.14	67.58	66.35	193,365
May 22, 2026	66.52	66.33	66.33	66.56	65.79	35,279
May 21, 2026	64.77	66.53	66.53	66.57	64.35	286,178
May 20, 2026	63.97	65.7	65.7	65.91	63.48	341,553
May 19, 2026	62.51	63.45	63.45	64	62.05	308,610
May 18, 2026	62.9	63.46	63.46	63.9	62.41	305,993
May 15, 2026	63.71	62	62	63.87	62	349,551
May 14, 2026	64.04	64.02	64.02	64.63	63.28	221,261
May 13, 2026	63.75	63.41	63.41	64.08	62.48	151,413
May 12, 2026	65.63	64.28	64.28	65.63	63.5	190,819
May 11, 2026	66.12	65.26	65.26	66.49	65.13	254,738
May 08, 2026	65.91	66.09	66.09	66.97	65.54	169,187
May 07, 2026	66.87	65.64	65.64	67.34	65	147,307
May 06, 2026	67.27	66.82	66.82	68.41	66.68	162,527
May 05, 2026	65.38	65.66	65.66	66.49	64.87	102,771
May 04, 2026	65.71	64.7	64.7	66.66	64.69	177,161
May 01, 2026	67.31	66.27	66.27	67.74	65.97	156,956
April 30, 2026	67.13	67.44	67.44	68.45	66.32	265,026
April 29, 2026	69.93	67.34	67.34	69.93	67.11	195,106
April 28, 2026	71.75	70.28	70.28	71.96	69.77	155,910
April 27, 2026	70.71	70.87	70.87	71.25	70.22	141,723
April 24, 2026	71.68	70.82	70.82	72.03	70.66	127,256
April 23, 2026	72.12	71.84	71.84	72.34	70.74	166,506
April 22, 2026	71.81	71.68	71.68	72.16	71.23	186,116
April 21, 2026	71.67	70.94	70.94	72.84	70.76	189,478
April 20, 2026	69	70.55	70.55	70.72	68.69	158,217
April 17, 2026	67.11	69.18	69.18	70.31	67.11	286,613
April 16, 2026	65.65	65.69	65.69	66.2	65.46	175,475
April 15, 2026	67.01	65.56	65.56	67.01	65.14	146,690