Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Green Brick Partners (GRBK) Stock Chart & Stock Price History

Green Brick Partners logo
$69.36 -0.98 (-1.39%)
Closing price 03:56 PM Eastern
Extended Trading
$69.51 +0.15 (+0.22%)
As of 05:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Green Brick Partners Stock Price Performance

The Green Brick Partners (GRBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 2.35%, with a year-to-date return of 22.78%. In the past month, the stock has increased 8.90%, reflecting recent market activity.

As of the latest close, Green Brick Partners traded at $70.29 with a market cap of $3.06 billion and volume of 297,044 shares. Five years ago, the stock traded at $14.86, representing a 366.76% increase over that period. At the time, it had a market cap of $759.39 million and a volume of 155,736 shares.

Receive GRBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Green Brick Partners and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+6.45%
1 Month
Performance
+8.90%
3 Month
Performance
+12.31%
Year-To-Date
Performance
+22.78%
1 Year
Performance
-2.35%
5 Year
Performance
+366.76%

GRBK Stock Chart for Friday, August, 15, 2025

GRBK Chart by TradingView

Green Brick Partners Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025$70.29$69.36
-1.33%		$71.49$68.80279,146 shs$3.02 billion
08/14/2025$71.01$70.29
-1.01%		$70.37$69.02297,044 shs$3.06 billion
08/13/2025$67.16$71.01
+5.73%		$71.59$67.54356,098 shs$3.09 billion
08/12/2025$65.01$67.16
+3.30%		$67.40$64.71266,303 shs$2.93 billion
08/11/2025$65.16$65.01
-0.22%		$65.75$63.46248,435 shs$2.83 billion
08/08/2025$64.39$65.16
+1.18%		$65.47$64.45195,963 shs$2.84 billion
08/07/2025$65.30$64.39
-1.39%		$66.60$64.29222,963 shs$2.81 billion
08/06/2025$65.80$65.30
-0.76%		$66.15$65.23216,209 shs$2.84 billion
08/05/2025$64.54$65.80
+1.95%		$66.92$64.85385,148 shs$2.87 billion
08/04/2025$63.85$64.54
+1.08%		$64.96$63.67313,525 shs$2.81 billion
08/01/2025$62.07$63.85
+2.87%		$64.40$62.03483,146 shs$2.80 billion
07/31/2025$63.99$62.07
-3.00%		$62.85$60.77512,503 shs$2.73 billion
07/30/2025$65.91$63.99
-2.90%		$66.03$63.57322,921 shs$2.81 billion
07/29/2025$66.82$65.91
-1.36%		$67.31$65.27314,880 shs$2.89 billion
07/28/2025$66.15$66.82
+1.01%		$66.87$65.38245,527 shs$2.93 billion
07/25/2025$65.37$66.15
+1.18%		$66.17$64.80191,516 shs$2.91 billion
07/24/2025$66.89$65.37
-2.27%		$66.33$64.89231,773 shs$2.87 billion
07/23/2025$67.30$66.89
-0.61%		$67.61$66.14207,067 shs$2.94 billion
07/22/2025$63.23$67.30
+6.43%		$67.86$64.37363,905 shs$2.96 billion
07/21/2025$63.59$63.23
-0.57%		$64.82$62.95188,664 shs$2.78 billion
07/18/2025$64.91$63.59
-2.02%		$64.97$63.09194,092 shs$2.79 billion
07/17/2025$64.77$64.91
+0.21%		$65.69$64.56191,781 shs$2.85 billion
07/16/2025$63.69$64.77
+1.69%		$65.41$63.38207,945 shs$2.85 billion
07/15/2025$66.64$63.69
-4.43%		$67.70$63.66222,237 shs$2.80 billion
07/14/2025$66.75$66.64
-0.16%		$66.92$65.38198,159 shs$2.93 billion
Related Companies

This page (NASDAQ:GRBK) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored