Skip to main content
GRBK logo

Green Brick Partners, Inc.

GRBKNYSEConsumer DiscretionaryResidential Construction

$61.17Today:- (-)1Y −7.85%

As of Oct 16, 2026 close

Market cap
$2.68B
P/E (TTM)
9.21
Forward P/E
11.11
Dividend yield
-
52-week range
$59.12$83.18
Volume (live)
-
Avg. volume (3M)
374.70K

Green Brick Partners (GRBK) Historical Stock Prices

Analyze Green Brick Partners (GRBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Green Brick Partners (GRBK) Interactive Price Chart

Interactive historical price chart showing Green Brick Partners stock price movements and trends across multiple time periods.

Loading chart...

GRBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GRBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202662.0063.0560.8861.1761.17293.26K
Oct 15, 202661.5462.8061.0061.9861.98398.57K
Oct 14, 202660.6360.9759.1260.1260.12497.02K
Oct 13, 202662.5363.0661.6861.7161.71271.13K
Oct 12, 202662.7662.9561.7061.8361.83332.41K
Oct 9, 202663.2763.4662.5062.8662.86344.44K
Oct 8, 202663.6264.4463.0063.6463.64588.39K
Oct 7, 202666.0766.3664.1464.5264.52395.56K
Oct 6, 202665.7767.8464.9367.0067.00337.15K
Oct 5, 202666.6066.6065.4065.4765.47355.97K
Oct 2, 202668.0568.3266.4566.6666.66377.43K
Oct 1, 202666.0566.9964.5766.4466.44293.50K
Sep 30, 202667.9668.0266.0866.1166.11323.96K
Sep 29, 202668.4268.4266.8667.4067.40335.39K
Sep 28, 202668.3569.2068.0468.2868.28278.79K
Sep 25, 202667.9769.0167.6868.7968.79254.26K
Sep 24, 202667.0068.1566.7867.7967.79324.30K
Sep 23, 202667.9168.3667.1667.2167.21344.55K
Sep 22, 202667.2469.2567.2468.8068.80369.71K
Sep 21, 202666.7967.8766.0267.5667.56269.13K
Sep 18, 202666.3166.7765.8466.2166.21728.99K
Sep 17, 202667.5067.7766.3566.8066.80461.21K
Sep 16, 202667.5268.2265.6466.2766.27430.73K
Sep 15, 202668.8368.9267.1267.1267.12571.14K
Sep 14, 202667.9269.6667.4768.8568.85300.26K
Sep 11, 202668.5968.8167.2968.4268.42209.71K
Sep 10, 202668.2868.4966.8267.5067.50378.93K
Sep 9, 202670.1370.9867.5868.8368.83520.05K
Sep 8, 202670.7170.8169.9470.2570.25386.04K
Sep 4, 202670.8171.8870.3071.0971.09269.16K
Sep 3, 202671.9873.2470.2870.7870.78318.41K
Sep 2, 202671.1472.3370.3870.9870.98479.84K
Sep 1, 202671.6272.9770.8970.9370.93611.15K
Aug 31, 202672.6473.1272.0972.2272.22621.26K
Aug 28, 202673.2974.7272.3173.3173.31343.75K
Aug 27, 202673.1473.6472.4372.7972.79374.43K
Aug 26, 202673.9574.7073.4873.7873.78221.69K
Aug 25, 202673.5773.6772.0073.5573.55198.00K
Aug 24, 202672.2873.8172.1172.7772.77222.05K
Aug 21, 202671.4872.6371.1471.9271.92334.54K
Aug 20, 202670.3971.4569.8870.8770.87340.07K
Aug 19, 202670.6672.5370.6671.3571.35684.57K
Aug 18, 202671.2671.4669.3269.3569.35281.50K
Aug 17, 202670.0171.1669.5170.8870.88166.52K
Aug 14, 202670.2570.6970.0070.4670.46113.14K
Aug 13, 202671.0471.4170.1770.6770.67148.34K
Aug 12, 202671.8071.9769.9870.1170.11155.74K
Aug 11, 202670.5771.9670.5771.6171.61116.57K
Aug 10, 202672.1672.1669.9170.5270.52170.31K
Aug 7, 202671.7973.6771.7972.9072.90195.02K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.