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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$51.94$51.94199,100——
2023-12-28$52.40$52.40144,600——
2023-12-27$53.01$53.01172,700——
2023-12-26$53.06$53.06157,300——
2023-12-22$52.57$52.57252,900——
2023-12-21$52.09$52.09251,400——
2023-12-20$51.73$51.73296,500——
2023-12-19$52.90$52.90391,800——
2023-12-18$51.56$51.56293,800——
2023-12-15$52.68$52.68926,400——
2023-12-14$53.91$53.91456,800——
2023-12-13$50.84$50.84416,000——
2023-12-12$49.51$49.51195,900——
2023-12-11$49.92$49.92205,200——
2023-12-08$50.95$50.95231,600——
2023-12-07$50.62$50.62317,000——
2023-12-06$49.57$49.57304,200——
2023-12-05$49.72$49.72308,100——
2023-12-04$49.50$49.50405,400——
2023-12-01$48.53$48.53309,500——
2023-11-30$47.45$47.45302,800——
2023-11-29$47.75$47.75295,000——
2023-11-28$47.09$47.09543,900——
2023-11-27$47.44$47.44245,300——
2023-11-24$47.81$47.81145,300——
2023-11-22$47.74$47.74314,400——
2023-11-21$47.36$47.36229,600——
2023-11-20$47.56$47.56226,000——
2023-11-17$47.39$47.39321,600——
2023-11-16$46.86$46.86351,700——
2023-11-15$47.28$47.28466,200——
2023-11-14$47.29$47.29466,200——
2023-11-13$44.70$44.70298,000——
2023-11-10$44.65$44.65316,600——
2023-11-09$43.72$43.72365,900——
2023-11-08$43.91$43.91306,400——
2023-11-07$44.07$44.07358,400——
2023-11-06$43.37$43.37357,800——
2023-11-03$44.89$44.89498,600——
2023-11-02$42.70$42.70552,700——
2023-11-01$41.48$41.48799,600——
2023-10-31$38.70$38.70476,900——
2023-10-30$38.26$38.26286,800——
2023-10-27$38.36$38.36245,800——
2023-10-26$38.56$38.56336,000——
2023-10-25$38.79$38.79250,200——
2023-10-24$39.40$39.40320,600——
2023-10-23$38.85$38.85356,100——
2023-10-20$38.19$38.19392,500——
2023-10-19$38.48$38.48390,400——
2023-10-18$39.59$39.59350,600——
2023-10-17$40.73$40.73327,200——
2023-10-16$39.93$39.93368,400——
2023-10-13$40.22$40.22512,200——
2023-10-12$39.90$39.90505,000——
2023-10-11$41.73$41.73280,200——
2023-10-10$41.27$41.27319,700——
2023-10-09$41.18$41.18336,600——
2023-10-06$40.65$40.65300,000——
2023-10-05$40.38$40.38410,800——
2023-10-04$40.92$40.92502,400——
2023-10-03$40.26$40.26329,400——
2023-10-02$40.95$40.95391,300——
2023-09-29$41.51$41.51398,800——
2023-09-28$42.44$42.44213,900——
2023-09-27$41.67$41.67201,400——
2023-09-26$41.57$41.57305,200——
2023-09-25$42.06$42.06224,700——
2023-09-22$41.58$41.58285,200——
2023-09-21$41.68$41.68376,500——
2023-09-20$42.45$42.45224,800——
2023-09-19$43.62$43.62307,000——
2023-09-18$43.50$43.50398,500——
2023-09-15$42.98$42.981,383,700——
2023-09-14$44.84$44.84459,300——
2023-09-13$44.04$44.04343,200——
2023-09-12$44.85$44.85351,500——
2023-09-11$45.54$45.54478,600——
2023-09-08$45.61$45.61482,100——
2023-09-07$45.72$45.72857,200——
2023-09-06$47.26$47.26388,900——
2023-09-05$46.05$46.05664,600——
2023-09-01$50.69$50.69200,600——
2023-08-31$49.46$49.46253,600——
2023-08-30$49.93$49.93312,700——
2023-08-29$48.71$48.71339,900——
2023-08-28$46.98$46.98325,500——
2023-08-25$46.82$46.82374,100——
2023-08-24$47.54$47.54232,200——
2023-08-23$49.08$49.08246,200——
2023-08-22$47.96$47.96522,400——
2023-08-21$47.55$47.55612,500——
2023-08-18$48.96$48.96343,500——
2023-08-17$48.39$48.39519,700——
2023-08-16$51.99$51.99232,700——
2023-08-15$53.67$53.67370,000——
2023-08-14$52.78$52.78288,300——
2023-08-11$53.08$53.08238,700——
2023-08-10$52.60$52.60379,500——
2023-08-09$52.92$52.92448,400——
2023-08-08$54.56$54.56372,400——
2023-08-07$52.93$52.93388,200——
2023-08-04$52.15$52.15524,500——
2023-08-03$51.57$51.57794,100——
2023-08-02$55.51$55.51390,700——
2023-08-01$56.81$56.81380,400——
2023-07-31$56.52$56.52458,300——
2023-07-28$56.34$56.34267,400——
2023-07-27$53.78$53.78302,000——
2023-07-26$54.74$54.74244,000——
2023-07-25$56.19$56.19295,000——
2023-07-24$55.17$55.17240,600——
2023-07-21$54.57$54.57334,800——
2023-07-20$55.34$55.34402,100——
2023-07-19$58.51$58.51360,500——
2023-07-18$58.09$58.09552,800——
2023-07-17$58.35$58.35635,400——
2023-07-14$55.69$55.69336,600——
2023-07-13$55.47$55.47439,000——
2023-07-12$54.28$54.28420,600——
2023-07-11$51.34$51.34246,100——
2023-07-10$51.76$51.76368,700——
2023-07-07$50.01$50.01467,500——
2023-07-06$50.42$50.42529,200——
2023-07-05$54.68$54.68726,300——
2023-07-03$55.87$55.87294,800——
2023-06-30$56.80$56.80513,700——
2023-06-29$56.31$56.31457,500——
2023-06-28$55.35$55.35287,000——
2023-06-27$55.19$55.19490,500——
2023-06-26$53.12$53.12424,400——
2023-06-23$54.63$54.63566,200——
2023-06-22$55.63$55.63297,500——
2023-06-21$56.44$56.44350,500——
2023-06-20$55.09$55.09400,700——
2023-06-16$54.33$54.331,293,900——
2023-06-15$55.25$55.25448,800——
2023-06-14$54.60$54.60404,400——
2023-06-13$55.74$55.74307,900——
2023-06-12$56.27$56.27456,700——
2023-06-09$55.69$55.69464,600——
2023-06-08$55.77$55.77365,500——
2023-06-07$55.14$55.14506,400——
2023-06-06$53.96$53.96436,900——
2023-06-05$51.68$51.68466,700——
2023-06-02$51.14$51.14546,500——
2023-06-01$49.14$49.14351,200——
2023-05-31$47.87$47.87603,300——
2023-05-30$48.46$48.46255,400——
2023-05-26$48.02$48.02422,600——
2023-05-25$48.64$48.64379,200——
2023-05-24$48.33$48.33485,100——
2023-05-23$48.88$48.88539,300——
2023-05-22$51.63$51.63436,200——
2023-05-19$51.97$51.97453,700——
2023-05-18$52.71$52.71411,600——
2023-05-17$51.77$51.77348,300——
2023-05-16$50.75$50.75508,500——
2023-05-15$50.37$50.37401,300——
2023-05-12$50.26$50.26718,400——
2023-05-11$51.08$51.081,113,900——
2023-05-10$53.13$53.13757,700——
2023-05-09$51.95$51.95789,400——
2023-05-08$50.06$50.06734,300——
2023-05-05$48.08$48.08772,800——
2023-05-04$45.76$45.761,399,000——
2023-05-03$37.17$37.17332,100——
2023-05-02$36.73$36.73286,000——
2023-05-01$36.99$36.99250,000——
2023-04-28$37.27$37.27188,800——
2023-04-27$36.84$36.84207,000——
2023-04-26$35.89$35.89214,200——
2023-04-25$36.46$36.46242,600——
2023-04-24$37.22$37.22278,500——
2023-04-21$36.99$36.99252,100——
2023-04-20$37.01$37.01228,000——
2023-04-19$36.93$36.93183,500——
2023-04-18$37.21$37.21299,700——
2023-04-17$35.73$35.73515,200——
2023-04-14$35.06$35.06167,600——
2023-04-13$35.15$35.15165,500——
2023-04-12$35.24$35.24263,600——
2023-04-11$35.13$35.13274,100——
2023-04-10$33.43$33.43271,300——
2023-04-06$32.94$32.94236,600——
2023-04-05$33.65$33.65236,000——
2023-04-04$34.15$34.15240,000——
2023-04-03$35.20$35.20443,700——
2023-03-31$35.06$35.06287,100——
2023-03-30$34.35$34.35222,200——
2023-03-29$34.10$34.10321,400——
2023-03-28$34.38$34.38203,100——
2023-03-27$34.26$34.26407,400——
2023-03-24$34.34$34.34515,100——
2023-03-23$33.38$33.38387,100——
2023-03-22$32.86$32.86267,600——
2023-03-21$32.87$32.87230,900——
2023-03-20$32.19$32.19363,500——
2023-03-17$32.50$32.50694,000——
2023-03-16$32.77$32.77329,900——
2023-03-15$31.29$31.29386,900——
2023-03-14$31.62$31.62351,900——
2023-03-13$30.68$30.68253,500——
2023-03-10$31.18$31.18356,100——
2023-03-09$32.55$32.55492,800——
2023-03-08$32.91$32.91289,200——
2023-03-07$32.16$32.16343,400——
2023-03-06$32.35$32.35295,700——
2023-03-03$33.01$33.01276,900——
2023-03-02$32.16$32.16239,500——
2023-03-01$31.82$31.82583,500——
2023-02-28$31.20$31.201,065,800——
2023-02-27$30.58$30.58325,100——
2023-02-24$30.10$30.10208,400——
2023-02-23$30.45$30.45233,200——
2023-02-22$29.84$29.84349,900——
2023-02-21$30.28$30.28322,300——
2023-02-17$31.63$31.63267,700——
2023-02-16$32.04$32.04173,000——
2023-02-15$32.44$32.44146,800——
2023-02-14$32.25$32.25191,900——
2023-02-13$32.40$32.40194,600——
2023-02-10$31.44$31.44254,700——
2023-02-09$31.75$31.75136,000——
2023-02-08$31.89$31.89275,700——
2023-02-07$32.62$32.62267,200——
2023-02-06$32.47$32.47236,800——
2023-02-03$32.49$32.49344,700——
2023-02-02$32.87$32.87574,300——
2023-02-01$32.39$32.39610,000——
2023-01-31$31.20$31.20342,100——
2023-01-30$29.61$29.61296,300——
2023-01-27$30.23$30.23173,200——
2023-01-26$29.71$29.71219,100——
2023-01-25$29.24$29.24216,500——
2023-01-24$28.91$28.91205,400——
2023-01-23$28.58$28.58306,800——
2023-01-20$29.23$29.23340,900——
2023-01-19$27.78$27.78266,300——
2023-01-18$27.66$27.66252,700——
2023-01-17$28.19$28.19281,200——
2023-01-13$27.70$27.70488,100——
2023-01-12$27.38$27.38251,200——
2023-01-11$27.21$27.21256,700——
2023-01-10$26.80$26.80201,600——
2023-01-09$27.03$27.03399,700——
2023-01-06$26.71$26.71436,300——
2023-01-05$26.11$26.11263,800——
2023-01-04$25.65$25.65392,500——
2023-01-03$24.80$24.80403,400——