NYSE · GRBK · stock
Green Brick Partners, Inc. (GRBK) stock price history
Every NYSE trading session of Green Brick Partners, Inc. from Jun 20, 2007 to Sep 28, 2026: 4,849 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRBK adjusted close, 2007 to 2026
- $147.91
- All time high, 2007
- $83.18
- 52 week high, $60.44 low
- 4,849
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GRBK key facts
- Green Brick Partners, Inc. (GRBK) closed at $68.28 on Sep 28, 2026 on NYSE.
- GRBK's all time high close is $147.91, set on Jul 3, 2007; its all time low close is $0.9465 on Nov 6, 2013.
- GRBK's 52 week range is $60.44 to $83.18.
- GRBK returned -5.5% over the year to Sep 28, 2026 and +222.2% over five years.
- Over ten years GRBK returned +739%, +23.7% a year compounded.
- GRBK's deepest drawdown was -99.4% from Jul 3, 2007 to Nov 6, 2013.
- DataCedar holds 4,849 daily sessions of GRBK history from Jun 20, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GRBK price chart, 2007 to 2026
GRBK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -14.9% |
| 6 months | +10.3% |
| Year to date | +8.2% |
| 1 year | -5.5% |
| 3 years | +60.9% |
| 5 years | +222.2% |
| 10 years | +738.8% |
| Since Jun 20, 2007 | -48.7% |
| Compound annual growth, 19.3 years | -3.4% |
GRBK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $147.91 on Jul 3, 2007
- All time low close
- $0.9465 on Nov 6, 2013
- 52 week high
- $83.18 on Jun 25, 2026
- 52 week low
- $60.44 on Nov 18, 2025
- Deepest drawdown
- -99.4% from Jul 3, 2007 to Nov 6, 2013, not yet recovered
- Best single session
- +132.5% on Mar 31, 2014
- Worst single session
- -63.1% on Aug 12, 2008
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2009, +674%
- Worst calendar year
- 2008, -95%
GRBK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $62.66 | $83.18 | $60.97 | $68.28 | +9.0% | 47.1M | 185 |
| 2025 | $57.25 | $77.93 | $50.57 | $62.66 | +10.9% | 68.4M | 250 |
| 2024 | $51.16 | $84.66 | $48.38 | $56.49 | +8.8% | 94.9M | 252 |
| 2023 | $24.61 | $59.30 | $24.19 | $51.94 | +114.4% | 94.8M | 250 |
| 2022 | $30.32 | $30.86 | $16.80 | $24.23 | -20.1% | 143M | 251 |
| 2021 | $22.96 | $32.25 | $18.27 | $30.33 | +32.1% | 163.8M | 252 |
| 2020 | $11.49 | $25.05 | $5.66 | $22.96 | +100.0% | 68.3M | 253 |
| 2019 | $7.21 | $11.75 | $7.03 | $11.48 | +58.6% | 20.3M | 252 |
| 2018 | $11.35 | $12.50 | $6.65 | $7.24 | -35.9% | 32.9M | 251 |
| 2017 | $10.25 | $12.20 | $8.00 | $11.30 | +12.4% | 14.9M | 251 |
| 2016 | $7.01 | $10.75 | $4.75 | $10.05 | +39.6% | 30.6M | 252 |
| 2015 | $8.08 | $14.94 | $6.58 | $7.20 | -12.2% | 48.2M | 252 |
| 2014 | $1.12 | $9.04 | $1.12 | $8.20 | +634.6% | 210.6M | 252 |
| 2013 | $2.83 | $4.73 | $0.7376 | $1.12 | -53.5% | 48M | 252 |
| 2012 | $9.01 | $12.01 | $1.35 | $2.40 | -72.9% | 57.5M | 250 |
| 2011 | $23.11 | $24.02 | $1.96 | $8.88 | -60.9% | 18.9M | 252 |
| 2010 | $34.86 | $57.44 | $13.84 | $22.72 | -35.8% | 4.5M | 252 |
| 2009 | $5.22 | $53.92 | $3.26 | $35.38 | +674.3% | 3.1M | 252 |
| 2008 | $92.30 | $101.17 | $3.26 | $4.57 | -95.0% | 1.2M | 253 |
| 2007 | $134.73 | $156.27 | $51.31 | $91.78 | n/a | 1.2M | 135 |
GRBK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $68.28 | -5.5% |
| August 2026 | $72.22 | +2.1% |
| July 2026 | $70.73 | -11.6% |
| June 2026 | $80.04 | +19.0% |
| May 2026 | $67.26 | -0.3% |
| April 2026 | $67.44 | +4.6% |
| March 2026 | $64.45 | -12.5% |
| February 2026 | $73.66 | +6.2% |
| January 2026 | $69.39 | +10.7% |
| December 2025 | $62.66 | -7.7% |
| November 2025 | $67.88 | +4.9% |
| October 2025 | $64.74 | -12.3% |
About the GRBK data
Daily bars. 4,849 sessions from Jun 20, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRBK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GPMT$A Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- GPN Global Payments INC
- GPOR Gulfport Energy Corp.
- GPRK GeoPark Ltd
- GRBK$A Green Brick Partners, Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock)
- GRC Gorman Rupp Co.
- GRDN Guardian Pharmacy Services, Inc.
- GRMN Garmin Ltd.
Common questions
GRBK share price history
