Green Brick Partners (GRBK) Stock Chart & Stock Price History $68.93 -1.26 (-1.79%) Closing price 03:59 PM EasternExtended Trading$68.90 -0.03 (-0.05%) As of 04:32 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 12.60%, with a year-to-date return of 22.03%. In the past month, the stock has decreased 7.75%, reflecting recent market activity. As of the latest close, Green Brick Partners traded at $70.13 with a market cap of $3.06 billion and volume of 256,496 shares. Five years ago, the stock traded at $18.47, representing a 273.22% increase over that period. At the time, it had a market cap of $935.73 million and a volume of 447,577 shares. Receive GRBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Green Brick Partners and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-10.91%1 Month Performance-7.75%3 Month Performance+8.28%Year-To-Date Performance+22.03%1 Year Performance-12.60%5 Year Performance+273.22% GRBK Stock Chart for Wednesday, October, 8, 2025 GRBK Chart by TradingView Green Brick Partners Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/07/2025$74.26$70.13-5.56%$73.74$69.98256,496 shs$3.06 billion10/06/2025$77.37$74.26-4.02%$77.51$74.00252,142 shs$3.24 billion10/03/2025$76.39$77.37+1.28%$77.93$76.55273,139 shs$3.37 billion10/02/2025$76.23$76.39+0.21%$76.72$75.12227,610 shs$3.33 billion10/01/2025$73.99$76.23+3.03%$76.38$72.86334,857 shs$3.32 billion09/30/2025$73.35$73.99+0.88%$74.09$72.80239,022 shs$3.22 billion09/29/2025$72.24$73.35+1.53%$73.45$72.22238,270 shs$3.20 billion09/26/2025$70.43$72.24+2.57%$72.54$70.60252,862 shs$3.15 billion09/25/2025$70.57$70.43-0.21%$71.29$69.66243,648 shs$3.07 billion09/24/2025$69.89$70.57+0.98%$71.25$69.54175,128 shs$3.07 billion Get the Latest News and Ratings for GRBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Green Brick Partners and its competitors with MarketBeat's FREE daily newsletter. 09/23/2025$69.77$69.89+0.17%$70.48$69.33283,885 shs$3.04 billion09/22/2025$71.17$69.77-1.97%$71.00$69.42258,211 shs$3.04 billion09/19/2025$72.72$71.17-2.14%$72.63$70.87558,482 shs$3.10 billion09/18/2025$71.74$72.72+1.37%$72.85$71.27240,442 shs$3.17 billion09/17/2025$72.24$71.74-0.70%$75.50$71.01206,794 shs$3.13 billion09/16/2025$72.95$72.24-0.97%$73.52$71.78214,078 shs$3.15 billion09/15/2025$73.66$72.95-0.96%$74.11$72.10190,660 shs$3.18 billion09/12/2025$75.29$73.66-2.17%$74.84$73.42177,300 shs$3.21 billion09/11/2025$72.82$75.29+3.40%$75.34$73.23222,103 shs$3.28 billion09/10/2025$73.83$72.82-1.38%$74.66$71.80266,405 shs$3.17 billion09/09/2025$74.72$73.83-1.19%$74.80$72.38413,419 shs$3.22 billion09/08/2025$73.28$74.72+1.97%$74.88$72.71273,431 shs$3.26 billion Related Companies Century Communities Stock Price Chart KB Home Stock Price Chart Lennar Stock Price Chart Lennar Stock Price Chart M/I Homes Stock Price Chart Meritage Homes Stock Price Chart PulteGroup Stock Price Chart Taylor Morrison Home Stock Price Chart Toll Brothers Stock Price Chart Tri Pointe Homes Stock Price Chart Receive GRBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Green Brick Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GRBK) was last updated on 10/8/2025 by MarketBeat.com Staff From Our PartnersTesla’s $30 trillion pivotCircle Nov 6 – huge Tesla news? Tesla could be about to change forever. On November 6, insiders are warning...Altimetry | SponsoredBitcoin at $125,000 is fantastic news… for this coinAs Bitcoin surges past $125,000, one under-the-radar altcoin — faster, cheaper, and already backed by major in...Weiss Ratings | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredBitcoin grabs headlines, but smart money likes this tokenBitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...Crypto 101 Media | SponsoredAn Early Move On The Next Shift In CoinLitecoin is already processing 500,000+ daily transactions, integrated with PayPal and Revolut, and now one fi...Market Tactic | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredU.S. Government Blocked NVIDIA’s Buyout… Here’s WhyThe U.S. government doesn't normally block billion-dollar tech deals. But when NVIDIA tried to acquire this...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Green Brick Partners, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Green Brick Partners With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
