NYSE:GRBK | Historical Stock Price | Green Brick Partners, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$2.96$7.96$21.42$57.68$155.312007-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.12$1.12104,176——
2013-12-30$1.12$1.12140,638——
2013-12-27$1.17$1.17203,143——
2013-12-26$1.13$1.1356,990——
2013-12-24$1.17$1.1740,751——
2013-12-23$1.15$1.1586,252——
2013-12-20$1.12$1.1269,246——
2013-12-19$1.18$1.1875,528——
2013-12-18$1.12$1.1279,511——
2013-12-17$1.12$1.1299,274——
2013-12-16$1.13$1.1352,701——
2013-12-13$1.15$1.15137,114——
2013-12-12$1.19$1.1985,486——
2013-12-11$1.25$1.25104,789——
2013-12-10$1.29$1.29269,479——
2013-12-09$1.25$1.2598,661——
2013-12-06$1.26$1.26579,862——
2013-12-05$1.27$1.2772,617——
2013-12-04$1.27$1.27273,002——
2013-12-03$1.23$1.2359,442——
2013-12-02$1.24$1.2459,288——
2013-11-29$1.26$1.2629,261——
2013-11-27$1.26$1.26230,872——
2013-11-26$1.29$1.29111,530——
2013-11-25$1.29$1.29221,680——
2013-11-22$1.38$1.38174,342——
2013-11-21$1.34$1.34112,602——
2013-11-20$1.34$1.34189,355——
2013-11-19$1.44$1.4474,608——
2013-11-18$1.52$1.52322,792——
2013-11-15$1.57$1.57412,874——
2013-11-14$1.60$1.60951,985——
2013-11-13$1.23$1.23192,266——
2013-11-12$1.16$1.16172,044——
2013-11-11$1.16$1.16163,618——
2013-11-08$1.17$1.17483,193——
2013-11-07$1.04$1.04586,143——
2013-11-06$0.95$0.952,349,016——
2013-11-05$1.74$1.74676,991——
2013-11-04$2.11$2.1156,378——
2013-11-01$2.18$2.1830,793——
2013-10-31$2.26$2.2615,320——
2013-10-30$2.27$2.2724,665——
2013-10-29$2.26$2.2637,687——
2013-10-28$2.17$2.1711,796——
2013-10-25$2.21$2.2127,729——
2013-10-24$2.25$2.2513,175——
2013-10-23$2.21$2.2122,827——
2013-10-22$2.28$2.2841,211——
2013-10-21$2.27$2.2792,992——
2013-10-18$2.25$2.2517,465——
2013-10-17$2.22$2.2254,692——
2013-10-16$2.28$2.28129,914——
2013-10-15$2.20$2.20111,989——
2013-10-14$2.32$2.3221,295——
2013-10-11$2.33$2.3339,372——
2013-10-10$2.28$2.2826,197——
2013-10-09$2.27$2.2719,456——
2013-10-08$2.25$2.2518,997——
2013-10-07$2.28$2.2815,473——
2013-10-04$2.26$2.2634,930——
2013-10-03$2.23$2.23107,087——
2013-10-02$2.37$2.37118,883——
2013-10-01$2.38$2.3886,098——
2013-09-30$2.38$2.3883,954——
2013-09-27$2.49$2.4919,303——
2013-09-26$2.49$2.4924,206——
2013-09-25$2.51$2.5133,857——
2013-09-24$2.52$2.5221,448——
2013-09-23$2.49$2.4910,571——
2013-09-20$2.52$2.5237,381——
2013-09-19$2.56$2.5656,684——
2013-09-18$2.64$2.64115,513——
2013-09-17$2.60$2.60139,259——
2013-09-16$2.50$2.50105,708——
2013-09-13$2.49$2.4934,470——
2013-09-12$2.50$2.5035,696——
2013-09-11$2.51$2.5140,292——
2013-09-10$2.59$2.5928,342——
2013-09-09$2.59$2.59187,670——
2013-09-06$2.76$2.76171,431——
2013-09-05$2.60$2.6058,982——
2013-09-04$2.58$2.5846,266——
2013-09-03$2.55$2.5531,100——
2013-08-30$2.55$2.55151,208——
2013-08-29$2.45$2.4566,182——
2013-08-28$2.57$2.57519,961——
2013-08-27$2.19$2.1943,509——
2013-08-26$2.20$2.2055,305——
2013-08-23$2.27$2.2733,244——
2013-08-22$2.21$2.2126,963——
2013-08-21$2.23$2.2375,681——
2013-08-20$2.27$2.2715,320——
2013-08-19$2.36$2.3647,186——
2013-08-16$2.19$2.1967,561——
2013-08-15$2.26$2.2654,846——
2013-08-14$2.25$2.25200,079——
2013-08-13$2.60$2.6056,837——
2013-08-12$2.56$2.5628,342——
2013-08-09$2.57$2.5727,270——
2013-08-08$2.57$2.5739,219——
2013-08-07$2.47$2.4728,342——
2013-08-06$2.57$2.5738,453——
2013-08-05$2.52$2.5246,879——
2013-08-02$2.55$2.5516,239——
2013-08-01$2.53$2.5350,862——
2013-07-31$2.55$2.55206,514——
2013-07-30$2.64$2.64233,170——
2013-07-29$2.41$2.4183,188——
2013-07-26$2.30$2.3060,054——
2013-07-25$2.37$2.37102,184——
2013-07-24$2.45$2.45274,381——
2013-07-23$2.42$2.42149,983——
2013-07-22$2.28$2.2873,996——
2013-07-19$2.28$2.288,886——
2013-07-18$2.32$2.3216,239——
2013-07-17$2.27$2.2726,657——
2013-07-16$2.29$2.2920,069——
2013-07-15$2.31$2.3133,398——
2013-07-12$2.36$2.368,273——
2013-07-11$2.41$2.4116,699——
2013-07-10$2.40$2.4030,793——
2013-07-09$2.33$2.3355,458——
2013-07-08$2.42$2.42158,715——
2013-07-05$2.40$2.4029,721——
2013-07-03$2.48$2.4871,085——
2013-07-02$2.42$2.42121,028——
2013-07-01$2.27$2.27300,732——
2013-06-28$2.18$2.18100,040——
2013-06-27$2.21$2.21341,942——
2013-06-26$2.05$2.0599,580——
2013-06-25$2.07$2.0747,032——
2013-06-24$2.01$2.0184,566——
2013-06-21$2.12$2.1276,447——
2013-06-20$2.23$2.2365,263——
2013-06-19$2.40$2.4015,320——
2013-06-18$2.40$2.4087,784——
2013-06-17$2.45$2.4532,632——
2013-06-14$2.48$2.4829,108——
2013-06-13$2.46$2.4646,879——
2013-06-12$2.45$2.4546,266——
2013-06-11$2.49$2.4951,322——
2013-06-10$2.53$2.5326,197——
2013-06-07$2.47$2.4797,282——
2013-06-06$2.49$2.4952,854——
2013-06-05$2.53$2.5352,394——
2013-06-04$2.58$2.5875,528——
2013-06-03$2.61$2.6194,218——
2013-05-31$2.68$2.6893,452——
2013-05-30$2.71$2.7192,992——
2013-05-29$2.82$2.8271,238——
2013-05-28$2.77$2.77108,925——
2013-05-24$2.85$2.8563,425——
2013-05-23$3.06$3.06152,434——
2013-05-22$3.12$3.12350,675——
2013-05-21$3.00$3.00771,056——
2013-05-20$2.72$2.7283,034——
2013-05-17$2.68$2.6829,414——
2013-05-16$2.73$2.7374,302——
2013-05-15$2.75$2.7540,751——
2013-05-14$2.82$2.8246,420——
2013-05-13$2.83$2.8359,135——
2013-05-10$2.81$2.8134,164——
2013-05-09$2.83$2.8359,901——
2013-05-08$2.81$2.8149,790——
2013-05-07$2.87$2.8720,835——
2013-05-06$2.81$2.8138,147——
2013-05-03$2.89$2.8951,016——
2013-05-02$2.90$2.9061,433——
2013-05-01$2.89$2.8928,189——
2013-04-30$2.82$2.8248,105——
2013-04-29$2.83$2.8328,495——
2013-04-26$2.90$2.9042,130——
2013-04-25$2.98$2.98176,640——
2013-04-24$2.80$2.8088,856——
2013-04-23$2.64$2.6459,442——
2013-04-22$2.68$2.68122,560——
2013-04-19$2.55$2.55112,449——
2013-04-18$2.52$2.52118,577——
2013-04-17$2.70$2.7061,893——
2013-04-16$2.70$2.7068,940——
2013-04-15$2.64$2.64170,358——
2013-04-12$2.89$2.8982,575——
2013-04-11$2.99$2.9980,277——
2013-04-10$3.09$3.09143,548——
2013-04-09$2.86$2.86159,481——
2013-04-08$2.97$2.97123,173——
2013-04-05$3.14$3.14163,005——
2013-04-04$3.22$3.22224,438——
2013-04-03$3.28$3.28109,385——
2013-04-02$3.29$3.29126,850——
2013-04-01$3.36$3.3690,694——
2013-03-28$3.34$3.34180,470——
2013-03-27$3.47$3.47739,650——
2013-03-26$3.68$3.68234,856——
2013-03-25$3.62$3.62190,581——
2013-03-22$3.51$3.51186,291——
2013-03-21$3.70$3.70391,886——
2013-03-20$3.94$3.941,407,755——
2013-03-19$3.60$3.60463,583——
2013-03-18$3.40$3.4083,034——
2013-03-15$3.45$3.4595,137——
2013-03-14$3.45$3.45165,916——
2013-03-13$3.58$3.58371,357——
2013-03-12$3.66$3.66850,873——
2013-03-11$3.32$3.32228,268——
2013-03-08$3.44$3.44581,394——
2013-03-07$3.54$3.54397,401——
2013-03-06$3.22$3.22136,501——
2013-03-05$3.30$3.30166,069——
2013-03-04$3.35$3.35280,050——
2013-03-01$3.47$3.47885,190——
2013-02-28$3.30$3.30471,396——
2013-02-27$3.05$3.05237,154——
2013-02-26$3.02$3.02235,009——
2013-02-25$3.23$3.23396,175——
2013-02-22$3.49$3.49502,956——
2013-02-21$3.44$3.44425,436——
2013-02-20$3.54$3.54469,558——
2013-02-19$3.83$3.831,462,600——
2013-02-15$4.39$4.392,713,478——
2013-02-14$3.59$3.59839,842——
2013-02-13$3.09$3.09221,068——
2013-02-12$3.12$3.12185,678——
2013-02-11$3.23$3.23506,479——
2013-02-08$3.22$3.22997,638——
2013-02-07$2.84$2.8475,374——
2013-02-06$2.89$2.8958,063——
2013-02-05$2.88$2.88157,949——
2013-02-04$2.92$2.92742,560——
2013-02-01$3.11$3.11939,576——
2013-01-31$3.07$3.07857,460——
2013-01-30$2.71$2.71141,710——
2013-01-29$2.77$2.77121,794——
2013-01-28$2.81$2.8159,135——
2013-01-25$2.82$2.8288,550——
2013-01-24$2.86$2.86167,294——
2013-01-23$2.83$2.83115,972——
2013-01-22$2.79$2.7965,723——
2013-01-18$2.80$2.8054,233——
2013-01-17$2.85$2.85112,296——
2013-01-16$2.75$2.7566,182——
2013-01-15$2.75$2.7553,926——
2013-01-14$2.75$2.7585,026——
2013-01-11$2.87$2.8794,524——
2013-01-10$2.92$2.92320,341——
2013-01-09$2.79$2.7996,822——
2013-01-08$2.79$2.79126,390——
2013-01-07$2.77$2.77375,340——
2013-01-04$3.02$3.02464,656——
2013-01-03$3.34$3.341,096,912——
2013-01-02$3.20$3.201,063,055——