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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.96$22.96242,300——
2020-12-30$23.44$23.44378,400——
2020-12-29$23.13$23.13311,200——
2020-12-28$23.69$23.69355,200——
2020-12-24$24.27$24.27190,400——
2020-12-23$23.20$23.20282,700——
2020-12-22$23.88$23.88247,200——
2020-12-21$23.51$23.51288,800——
2020-12-18$23.57$23.57451,300——
2020-12-17$24.04$24.04349,800——
2020-12-16$22.96$22.96266,000——
2020-12-15$23.08$23.08284,900——
2020-12-14$22.44$22.44334,400——
2020-12-11$22.07$22.07156,300——
2020-12-10$22.05$22.05337,400——
2020-12-09$22.01$22.01379,300——
2020-12-08$21.86$21.86423,000——
2020-12-07$22.76$22.76446,400——
2020-12-04$22.54$22.54343,400——
2020-12-03$22.50$22.50416,100——
2020-12-02$21.47$21.47494,900——
2020-12-01$21.36$21.36594,600——
2020-11-30$21.77$21.77914,000——
2020-11-27$22.53$22.53327,000——
2020-11-25$22.92$22.92521,900——
2020-11-24$23.48$23.48446,900——
2020-11-23$24.56$24.56532,300——
2020-11-20$23.13$23.13456,800——
2020-11-19$23.01$23.01505,200——
2020-11-18$23.39$23.39660,600——
2020-11-17$22.76$22.76399,500——
2020-11-16$22.73$22.73446,500——
2020-11-13$21.85$21.85317,900——
2020-11-12$21.26$21.26307,200——
2020-11-11$21.82$21.82377,700——
2020-11-10$21.98$21.98604,300——
2020-11-09$19.82$19.82536,400——
2020-11-06$20.96$20.96515,200——
2020-11-05$22.03$22.03454,100——
2020-11-04$21.23$21.23539,700——
2020-11-03$19.75$19.75661,600——
2020-11-02$17.70$17.70485,300——
2020-10-30$17.89$17.89560,800——
2020-10-29$17.54$17.54418,500——
2020-10-28$17.37$17.37283,000——
2020-10-27$17.36$17.36248,100——
2020-10-26$17.73$17.73292,200——
2020-10-23$18.17$18.17238,600——
2020-10-22$17.38$17.38360,500——
2020-10-21$17.77$17.77542,000——
2020-10-20$19.34$19.34239,100——
2020-10-19$19.01$19.01301,500——
2020-10-16$18.77$18.77218,300——
2020-10-15$18.73$18.73240,700——
2020-10-14$18.33$18.33236,500——
2020-10-13$18.53$18.53246,600——
2020-10-12$18.65$18.65340,500——
2020-10-09$18.94$18.94330,400——
2020-10-08$18.47$18.47447,600——
2020-10-07$17.10$17.10218,800——
2020-10-06$17.21$17.21446,400——
2020-10-05$17.04$17.04318,800——
2020-10-02$16.72$16.72325,500——
2020-10-01$16.40$16.40243,600——
2020-09-30$16.10$16.10409,700——
2020-09-29$16.06$16.06333,300——
2020-09-28$16.27$16.27251,100——
2020-09-25$15.53$15.53272,600——
2020-09-24$15.63$15.63314,300——
2020-09-23$15.98$15.98462,800——
2020-09-22$16.96$16.96529,000——
2020-09-21$15.99$15.99653,300——
2020-09-18$18.07$18.072,563,500——
2020-09-17$18.20$18.20585,000——
2020-09-16$18.48$18.48719,900——
2020-09-15$17.75$17.75637,700——
2020-09-14$17.60$17.601,090,200——
2020-09-11$16.28$16.28426,500——
2020-09-10$15.57$15.57352,800——
2020-09-09$15.60$15.60390,000——
2020-09-08$14.79$14.79519,200——
2020-09-04$14.12$14.12305,000——
2020-09-03$14.91$14.91319,500——
2020-09-02$15.40$15.40241,300——
2020-09-01$15.03$15.03651,500——
2020-08-31$14.24$14.24342,600——
2020-08-28$15.08$15.08268,000——
2020-08-27$14.96$14.96257,000——
2020-08-26$15.00$15.00291,300——
2020-08-25$14.95$14.95179,200——
2020-08-24$15.20$15.20216,400——
2020-08-21$15.30$15.30220,800——
2020-08-20$15.19$15.19152,700——
2020-08-19$15.56$15.56271,400——
2020-08-18$15.53$15.53367,000——
2020-08-17$15.46$15.46420,800——
2020-08-14$14.86$14.86155,700——
2020-08-13$14.99$14.99141,200——
2020-08-12$14.99$14.99146,300——
2020-08-11$14.69$14.69372,100——
2020-08-10$14.79$14.79266,600——
2020-08-07$14.62$14.62231,400——
2020-08-06$14.74$14.74277,600——
2020-08-05$15.06$15.06505,100——
2020-08-04$14.39$14.39453,400——
2020-08-03$14.17$14.17199,200——
2020-07-31$13.80$13.80197,000——
2020-07-30$14.26$14.26250,700——
2020-07-29$14.15$14.15190,300——
2020-07-28$13.73$13.73216,400——
2020-07-27$14.28$14.28174,100——
2020-07-24$13.80$13.80173,700——
2020-07-23$14.17$14.17340,500——
2020-07-22$14.10$14.10250,700——
2020-07-21$13.58$13.58281,100——
2020-07-20$13.77$13.77327,300——
2020-07-17$13.07$13.07245,700——
2020-07-16$13.00$13.00309,700——
2020-07-15$12.95$12.95227,500——
2020-07-14$12.51$12.51270,300——
2020-07-13$12.28$12.28307,700——
2020-07-10$12.70$12.70167,800——
2020-07-09$12.81$12.81314,800——
2020-07-08$12.91$12.91511,900——
2020-07-07$12.65$12.651,269,400——
2020-07-06$11.80$11.80156,700——
2020-07-02$11.54$11.54127,500——
2020-07-01$11.57$11.57131,600——
2020-06-30$11.85$11.85271,600——
2020-06-29$11.14$11.14340,600——
2020-06-26$11.07$11.07366,900——
2020-06-25$11.33$11.33176,300——
2020-06-24$11.88$11.88191,900——
2020-06-23$12.33$12.33218,500——
2020-06-22$11.60$11.60159,300——
2020-06-19$11.37$11.37210,400——
2020-06-18$11.45$11.45127,500——
2020-06-17$11.57$11.57189,000——
2020-06-16$11.74$11.74195,800——
2020-06-15$11.48$11.48207,100——
2020-06-12$11.11$11.11192,900——
2020-06-11$10.96$10.96285,100——
2020-06-10$11.37$11.37183,000——
2020-06-09$11.60$11.60168,000——
2020-06-08$11.58$11.58139,800——
2020-06-05$11.55$11.55222,800——
2020-06-04$11.00$11.00241,000——
2020-06-03$11.31$11.31203,000——
2020-06-02$10.90$10.90111,800——
2020-06-01$10.75$10.75187,800——
2020-05-29$10.70$10.70155,000——
2020-05-28$10.66$10.66175,000——
2020-05-27$11.30$11.30248,000——
2020-05-26$10.66$10.66243,100——
2020-05-22$10.93$10.93149,100——
2020-05-21$10.61$10.61155,100——
2020-05-20$10.63$10.63173,800——
2020-05-19$10.00$10.00215,000——
2020-05-18$9.99$9.99203,200——
2020-05-15$9.34$9.34109,200——
2020-05-14$9.00$9.00145,600——
2020-05-13$9.46$9.46187,100——
2020-05-12$9.19$9.19205,000——
2020-05-11$8.90$8.90136,300——
2020-05-08$9.00$9.00170,200——
2020-05-07$8.66$8.66119,800——
2020-05-06$8.42$8.42115,100——
2020-05-05$9.07$9.07247,400——
2020-05-04$8.78$8.78212,600——
2020-05-01$8.52$8.52145,200——
2020-04-30$8.91$8.91158,700——
2020-04-29$8.78$8.78192,100——
2020-04-28$8.24$8.24185,400——
2020-04-27$7.55$7.55113,700——
2020-04-24$7.16$7.1679,700——
2020-04-23$7.01$7.01178,900——
2020-04-22$6.95$6.95191,700——
2020-04-21$7.19$7.1998,600——
2020-04-20$7.28$7.28181,400——
2020-04-17$7.82$7.82144,200——
2020-04-16$7.16$7.16154,800——
2020-04-15$7.70$7.70127,500——
2020-04-14$8.03$8.03163,300——
2020-04-13$7.85$7.85102,300——
2020-04-09$8.30$8.30130,700——
2020-04-08$7.90$7.90123,700——
2020-04-07$7.19$7.19118,900——
2020-04-06$6.97$6.97144,900——
2020-04-03$6.22$6.22155,300——
2020-04-02$6.91$6.91119,800——
2020-04-01$7.39$7.39301,500——
2020-03-31$8.05$8.05265,900——
2020-03-30$7.24$7.2496,800——
2020-03-27$7.47$7.47160,400——
2020-03-26$8.40$8.40148,700——
2020-03-25$7.39$7.39142,500——
2020-03-24$6.58$6.58166,400——
2020-03-23$5.91$5.91390,400——
2020-03-20$6.20$6.20351,000——
2020-03-19$6.46$6.46233,200——
2020-03-18$6.14$6.14178,400——
2020-03-17$6.27$6.27287,800——
2020-03-16$6.29$6.29129,600——
2020-03-13$8.02$8.02200,700——
2020-03-12$7.82$7.82128,700——
2020-03-11$8.54$8.54106,200——
2020-03-10$9.46$9.46134,500——
2020-03-09$9.69$9.69165,600——
2020-03-06$10.38$10.38190,700——
2020-03-05$10.85$10.85120,300——
2020-03-04$11.22$11.22238,800——
2020-03-03$11.33$11.33104,400——
2020-03-02$11.48$11.48170,900——
2020-02-28$10.94$10.94169,400——
2020-02-27$11.11$11.11103,000——
2020-02-26$11.33$11.3374,400——
2020-02-25$11.70$11.70102,800——
2020-02-24$12.29$12.29101,700——
2020-02-21$12.79$12.79129,800——
2020-02-20$12.93$12.93122,200——
2020-02-19$12.56$12.56180,800——
2020-02-18$12.11$12.11102,900——
2020-02-14$12.04$12.0450,200——
2020-02-13$12.02$12.0261,400——
2020-02-12$11.96$11.9666,500——
2020-02-11$11.94$11.9474,300——
2020-02-10$11.98$11.9845,300——
2020-02-07$11.86$11.8649,200——
2020-02-06$11.90$11.9046,100——
2020-02-05$11.93$11.93101,100——
2020-02-04$11.73$11.7395,100——
2020-02-03$11.80$11.80116,300——
2020-01-31$11.59$11.59114,800——
2020-01-30$11.93$11.9372,400——
2020-01-29$12.12$12.1297,600——
2020-01-28$12.33$12.3389,800——
2020-01-27$12.36$12.36142,600——
2020-01-24$12.33$12.33168,400——
2020-01-23$12.26$12.26134,700——
2020-01-22$12.15$12.15138,500——
2020-01-21$12.11$12.11132,800——
2020-01-17$11.90$11.90100,800——
2020-01-16$11.94$11.9490,200——
2020-01-15$11.71$11.71104,300——
2020-01-14$11.43$11.4387,700——
2020-01-13$11.50$11.5064,000——
2020-01-10$11.50$11.50141,200——
2020-01-09$11.53$11.5377,200——
2020-01-08$11.71$11.71112,700——
2020-01-07$11.58$11.5888,900——
2020-01-06$11.55$11.55115,400——
2020-01-03$11.44$11.4457,500——
2020-01-02$11.40$11.40107,400——