Green Brick Partners, Inc. (GRBK) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +13.0%
- 3M
- +15.8%
- YTD
- +21.4%
- 1Y
- +21.0%
- 3Y
- +15.0%
- 5Y
- +27.9%
Loading 10-year price history...
GRBK Historical Performance
GRBK Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -33.1%
- 2008 annual price return
- -95.0%
- 2009 annual price return
- +594.9%
- 2010 annual price return
- -41.8%
- 2011 annual price return
- -58.3%
- 2012 annual price return
- -72.5%
- 2013 annual price return
- -65.2%
- 2014 annual price return
- +368.6%
- 2015 annual price return
- -12.3%
- 2016 annual price return
- +43.6%
- 2017 annual price return
- +13.6%
- 2018 annual price return
- -39.2%
- 2019 annual price return
- +54.1%
- 2020 annual price return
- +101.4%
- 2021 annual price return
- +38.7%
- 2022 annual price return
- -16.7%
- 2023 annual price return
- +109.4%
- 2024 annual price return
- +9.0%
- 2025 annual price return
- +13.1%
- 2026 annual price return
- +16.5%
GRBK Stock Price Trajectory (2007–2026)
As of July 7, 2026, Green Brick Partners, Inc. (GRBK) trades at $76.74, representing a +21.0% return over the past year. The stock has delivered a +241.8% total return over five years (+27.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $239.40 on July 3, 2007. From this peak, GRBK has corrected -67.9%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MTH (+16.4% 1Y), TMHC (+14.8% 1Y), and LGIH (+14.5% 1Y), GRBK has underperformed the peer group average. Compare GRBK vs MTH →
GRBK Historical Price Data · from 2007
Rows 1–50 of 4,795| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 78.26 | 78.70 | 76.52 | 76.74 | 188K | -3.17% |
| 2026-07-02 | 78.79 | 79.37 | 77.92 | 79.25 | 188K | +0.75% |
| 2026-07-01 | 79.25 | 80.40 | 78.65 | 78.66 | 351K | -1.72% |
| 2026-06-30 | 79.59 | 80.28 | 79.01 | 80.04 | 235K | -0.12% |
| 2026-06-29 | 78.81 | 80.23 | 78.33 | 80.14 | 249K | -0.12% |
| 2026-06-26 | 80.50 | 82.50 | 80.06 | 80.24 | 397K | +0.39% |
| 2026-06-25 | 80.66 | 83.18 | 79.63 | 79.93 | 250K | -0.36% |
| 2026-06-24 | 75.29 | 81.77 | 75.29 | 80.22 | 351K | +7.61% |
| 2026-06-23 | 73.76 | 74.83 | 73.76 | 74.55 | 177K | +1.29% |
| 2026-06-22 | 74.61 | 75.11 | 73.50 | 73.60 | 178K | -1.35% |
| 2026-06-18 | 72.00 | 75.18 | 72.00 | 74.61 | 454K | +4.51% |
| 2026-06-17 | 72.49 | 74.99 | 71.29 | 71.39 | 252K | -2.21% |
| 2026-06-16 | 72.10 | 74.10 | 72.10 | 73.00 | 147K | +1.30% |
| 2026-06-15 | 72.71 | 74.10 | 71.90 | 72.06 | 138K | -0.18% |
| 2026-06-12 | 72.89 | 73.49 | 72.19 | 72.19 | 196K | -1.16% |
| 2026-06-11 | 70.40 | 73.12 | 69.99 | 73.04 | 173K | +4.34% |
| 2026-06-10 | 71.66 | 71.88 | 69.90 | 70.00 | 176K | -2.02% |
| 2026-06-09 | 68.94 | 71.55 | 68.46 | 71.44 | 315K | +5.15% |
| 2026-06-08 | 69.02 | 69.60 | 67.94 | 67.94 | 179K | -1.26% |
| 2026-06-05 | 69.17 | 69.65 | 68.38 | 68.81 | 198K | -0.74% |
| 2026-06-04 | 69.76 | 70.00 | 69.02 | 69.32 | 206K | +0.98% |
| 2026-06-03 | 68.69 | 69.63 | 68.23 | 68.65 | 255K | -0.54% |
| 2026-06-02 | 68.19 | 69.53 | 67.78 | 69.02 | 518K | +1.04% |
| 2026-06-01 | 67.83 | 68.50 | 67.54 | 68.31 | 257K | +1.56% |
| 2026-05-29 | 67.41 | 68.48 | 67.17 | 67.26 | 124K | -0.61% |
| 2026-05-28 | 67.50 | 68.34 | 66.88 | 67.67 | 155K | -0.63% |
| 2026-05-27 | 67.69 | 69.43 | 67.58 | 68.10 | 173K | +1.43% |
| 2026-05-26 | 66.60 | 67.58 | 66.35 | 67.14 | 186K | +1.22% |
| 2026-05-22 | 66.52 | 66.56 | 65.79 | 66.33 | 35K | -0.30% |
| 2026-05-21 | 64.77 | 66.53 | 64.35 | 66.53 | 282K | +1.26% |
| 2026-05-20 | 63.97 | 65.94 | 63.48 | 65.70 | 340K | +3.55% |
| 2026-05-19 | 62.35 | 63.99 | 62.06 | 63.45 | 245K | -0.02% |
| 2026-05-18 | 62.90 | 63.90 | 62.41 | 63.46 | 306K | +2.35% |
| 2026-05-15 | 63.71 | 63.87 | 62.00 | 62.00 | 342K | -3.16% |
| 2026-05-14 | 64.04 | 64.63 | 63.28 | 64.02 | 276K | +0.96% |
| 2026-05-13 | 63.75 | 64.08 | 62.48 | 63.41 | 215K | -1.35% |
| 2026-05-12 | 65.63 | 65.63 | 63.50 | 64.28 | 186K | -1.50% |
| 2026-05-11 | 65.65 | 66.49 | 65.13 | 65.26 | 223K | -1.26% |
| 2026-05-08 | 65.91 | 66.97 | 65.54 | 66.09 | 169K | +0.62% |
| 2026-05-07 | 67.50 | 67.50 | 65.00 | 65.68 | 100K | -1.71% |
| 2026-05-06 | 67.89 | 68.41 | 66.68 | 66.82 | 161K | +1.77% |
| 2026-05-05 | 65.38 | 66.49 | 64.87 | 65.66 | 102K | +1.48% |
| 2026-05-04 | 65.71 | 66.66 | 64.68 | 64.70 | 236K | -2.37% |
| 2026-05-01 | 67.31 | 67.74 | 65.97 | 66.27 | 152K | -1.73% |
| 2026-04-30 | 67.13 | 68.45 | 66.31 | 67.44 | 175K | +0.15% |
| 2026-04-29 | 69.74 | 69.93 | 67.11 | 67.34 | 125K | -4.18% |
| 2026-04-28 | 71.78 | 71.96 | 69.77 | 70.28 | 153K | -0.83% |
| 2026-04-27 | 70.93 | 71.02 | 70.22 | 70.87 | 104K | +0.07% |
| 2026-04-24 | 71.68 | 72.03 | 70.72 | 70.82 | 126K | -1.42% |
| 2026-04-23 | 71.39 | 72.34 | 70.74 | 71.84 | 162K | +0.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GRBK — Frequently Asked Questions
Quick answers to the most common questions about buying GRBK stock.
How has GRBK stock performed recently?
GRBK returned +21.0% over the past year, beating its 5-year annualized CAGR of +27.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GRBK's all-time high price?
Green Brick Partners, Inc. reached $239.40 on 2007-07-03. The 52-week high is $83.18. Current 1-year return of +21.0% places the stock closer to historical peaks.
Where can I download GRBK historical price data?
This page provides GRBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.