Green Brick Partners, Inc. (GRBK) NYSE

69.02

+0.71(+1.04%)

Updated at June 02 04:00PM

Currency In USD

GRBK Historical Return

If you invested $1000 in Green Brick Partners, Inc. (GRBK) 10 years ago, it would be worth $9,416.1 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,011.34, while $1000 invested 1 year ago would be worth $1,179.63. This corresponds to total returns of 841.61%, 201.13%, 17.96%, respectively, with annualized returns of 25.12%, 24.65%, 17.96%.

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
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
April 14, 2026	67.43	67.45	67.45	68.18	67.34	113,033
April 13, 2026	66.83	67.77	67.77	67.93	65.61	183,652
April 10, 2026	69.34	67.28	67.28	69.34	67.21	147,416
April 09, 2026	67.72	69.23	69.23	70.14	67.72	298,813
April 08, 2026	67.44	68.23	68.23	69.29	66.73	338,552
April 07, 2026	65.05	64.24	64.24	65.33	63.47	367,900
April 06, 2026	64.61	66.26	66.26	66.48	64.54	145,259
April 02, 2026	64.08	65.35	65.35	66.24	63.84	236,652
April 01, 2026	64.12	65.37	65.37	66.02	63.43	250,466
March 31, 2026	63.69	64.45	64.45	65.07	62.78	273,214
March 30, 2026	63	62.75	62.75	63.22	62.09	327,834
March 27, 2026	61.88	61.9	61.9	63.01	61.87	114,046
March 26, 2026	63.39	63	63	64.02	62.94	179,763
March 25, 2026	64.15	64.01	64.01	64.15	62.03	160,517
March 24, 2026	62.46	63.23	63.23	64	62	163,551
March 23, 2026	63.18	63.48	63.48	64.22	62.97	233,025
March 20, 2026	62.81	61.26	61.26	62.81	60.97	545,617
March 19, 2026	62.68	62.93	62.93	63.16	61.43	218,100
March 18, 2026	64.8	63.42	63.42	65.14	63.26	197,785
March 17, 2026	65.61	65.52	65.52	66.04	64.66	136,096
March 16, 2026	65.41	65.25	65.25	65.79	64.82	231,423
March 13, 2026	65	65.02	65.02	65.25	64	190,374
March 12, 2026	64.5	64.06	64.06	64.74	63.68	221,152
March 11, 2026	65.77	65.59	65.59	66.25	64.83	198,464
March 10, 2026	66.51	66.03	66.03	67.51	65.88	175,788
March 09, 2026	66.63	66.98	66.98	67.06	63.91	248,496