NYSE · GRBK$A · preferred stock
Green Brick Partners, Inc. Depositary Shares (each representing a 1/1000th fractional interest in a share of 5.75% Series A Cumulative Perpetual Preferred Stock) (GRBK$A) stock price history
Every NYSE trading session of 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) from Dec 21, 2021 to Oct 30, 2026: 1,220 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRBK$A adjusted close, 2021 to 2026
- $23.27
- All time high, 2025
- $23.30
- 52 week high, $19.25 low
- 1,220
- Daily sessions since 2021
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
GRBK$A key facts
- 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) (GRBK$A) closed at $19.25 on Oct 30, 2026 on NYSE.
- GRBK$A's all time high close is $23.27, set on Dec 1, 2025; its all time low close is $14.25 on Nov 13, 2023.
- GRBK$A's 52 week range is $19.25 to $23.30.
- GRBK$A returned -12.9% over the year to Oct 30, 2026.
- Since Dec 21, 2021 GRBK$A returned +6%, +1.2% a year compounded.
- GRBK$A's deepest drawdown was -26.7% from Jan 11, 2022 to Nov 13, 2023.
- DataCedar holds 1,220 daily sessions of GRBK$A history from Dec 21, 2021, adjusted for splits and dividends, served by the API under a key.
GRBK$A price chart, 2021 to 2026
GRBK$A returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -15.6% |
| 6 months | -14.6% |
| Year to date | -14.7% |
| 1 year | -12.9% |
| 3 years | +31.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 21, 2021 | +5.8% |
| Compound annual growth, 4.9 years | +1.2% |
GRBK$A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.27 on Dec 1, 2025
- All time low close
- $14.25 on Nov 13, 2023
- 52 week high
- $23.30 on Dec 1, 2025
- 52 week low
- $19.25 on Oct 30, 2026
- Deepest drawdown
- -26.7% from Jan 11, 2022 to Nov 13, 2023, recovered Mar 14, 2024
- Best single session
- +5.0% on Jan 29, 2024
- Worst single session
- -8.3% on Mar 15, 2023
- Volatility, 1 year annualised
- 19.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +36%
- Worst calendar year
- 2022, -21%
GRBK$A 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. 2021 starts on Dec 21, 2021; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.55 | $23.17 | $19.25 | $19.25 | -14.6% | 792.6K | 209 |
| 2025 | $20.63 | $23.30 | $19.19 | $22.55 | +9.3% | 857.7K | 250 |
| 2024 | $15.12 | $22.10 | $14.90 | $20.63 | +36.0% | 2.6M | 252 |
| 2023 | $15.26 | $16.58 | $14.13 | $15.17 | -0.2% | 1.8M | 250 |
| 2022 | $19.26 | $19.81 | $15.16 | $15.21 | -20.7% | 1.6M | 251 |
| 2021 | $17.99 | $19.44 | $17.99 | $19.18 | n/a | 915.9K | 8 |
GRBK$A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $19.25 | -6.0% |
| September 2026 | $20.48 | -9.2% |
| August 2026 | $22.55 | -0.4% |
| July 2026 | $22.63 | +5.9% |
| June 2026 | $21.37 | -3.7% |
| May 2026 | $22.19 | -1.6% |
| April 2026 | $22.55 | +8.3% |
| March 2026 | $20.81 | -3.0% |
| February 2026 | $21.45 | +1.3% |
| January 2026 | $21.18 | -6.0% |
| December 2025 | $22.55 | -1.0% |
| November 2025 | $22.78 | +2.6% |
About the GRBK$A data
Daily bars. 1,220 sessions from Dec 21, 2021 to Oct 30, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Dec 21, 2021, 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/nyse%3AGRBK%24A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
GRBK$A share price history
