Green Brick Partners, Inc.
GRBKNYSEConsumer Cyclical● Active
$68.44
$-0.38(-0.54%)
Market Cap$3.0B
P/E Ratio—
52W High$80.97
52W Low$58.65
Green Brick Partners, Inc.（GRBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$84.66
Oct 16, 2024
-18.5% from here
5-Year Low5Y
$16.80
Jun 17, 2022
+310.8% from low
IPO Priceadj.
$133.16
Jun 20, 2007
-48.2% since IPO
1 Year Ago
$59.60
Jun 9, 2025
+15.8% in 1Y
5 Years Ago
$24.57
Jun 8, 2021
+180.9% in 5Y
10 Years Ago
$7.51
Jun 8, 2016
+819.0% in 10Y
Historical Price Data · GRBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $69.02 | $69.07 | $68.50 | $69.02 | $69.02 | 4K | +0.00% |
| Jun 5, 2026 | $69.04 | $69.91 | $68.37 | $68.81 | $68.81 | 204K | -0.33% |
| Jun 4, 2026 | $69.76 | $70.00 | $69.02 | $69.32 | $69.32 | 208K | -0.63% |
| Jun 3, 2026 | $68.69 | $69.63 | $68.23 | $68.65 | $68.65 | 262K | -0.06% |
| Jun 2, 2026 | $68.27 | $69.53 | $67.78 | $69.02 | $69.02 | 520K | +1.10% |
| Jun 1, 2026 | $68.00 | $68.52 | $67.54 | $68.31 | $68.31 | 259K | +0.46% |
| May 29, 2026 | $67.41 | $69.04 | $67.17 | $67.26 | $67.26 | 224K | -0.22% |
| May 28, 2026 | $67.50 | $68.34 | $66.88 | $67.67 | $67.67 | 158K | +0.25% |
| May 27, 2026 | $67.69 | $69.43 | $67.58 | $68.10 | $68.10 | 177K | +0.61% |
| May 26, 2026 | $66.60 | $67.58 | $66.35 | $67.14 | $67.14 | 193K | +0.81% |
| May 22, 2026 | $66.52 | $66.56 | $65.79 | $66.33 | $66.33 | 198K | -0.29% |
| May 21, 2026 | $64.77 | $66.57 | $64.35 | $66.53 | $66.53 | 286K | +2.72% |
| May 20, 2026 | $63.97 | $65.91 | $63.48 | $65.70 | $65.70 | 342K | +2.70% |
| May 19, 2026 | $62.51 | $64.00 | $62.05 | $63.45 | $63.45 | 309K | +1.50% |
| May 18, 2026 | $62.41 | $63.90 | $62.41 | $63.46 | $63.46 | 313K | +1.68% |
| May 15, 2026 | $63.71 | $63.87 | $61.99 | $62.00 | $62.00 | 350K | -2.68% |
| May 14, 2026 | $64.04 | $64.63 | $63.28 | $64.02 | $64.02 | 278K | -0.03% |
| May 13, 2026 | $63.75 | $64.08 | $62.48 | $63.41 | $63.41 | 222K | -0.53% |
| May 12, 2026 | $65.63 | $65.63 | $63.50 | $64.28 | $64.28 | 191K | -2.06% |
| May 11, 2026 | $66.12 | $66.49 | $65.13 | $65.26 | $65.26 | 255K | -1.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GRBK
Jan 1 → Dec 31 · 6 years2026+10.2%$62.66 → $69.02
+10.2%
2025+9.4%$57.25 → $62.66
+9.4%
2024+10.4%$51.16 → $56.49
+10.4%
2023+111.1%$24.61 → $51.94
+111.1%
2022-20.1%$30.32 → $24.23
-20.1%
2021+23.8%$24.50 → $30.33
+23.8%
Best Year2023 · +111.1%
Worst Year2022 · -20.1%
Positive Years5 / 6
Avg Annual Return+24.1%
6Y Total Return+181.7%
6Y CAGR~+18.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in GRBK?
If you invested $1,000 in GRBK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,190
Total Return+819.0%
CAGR~+24.8% / yr
Profit+$8,190
Based on Jun 8, 2016 · $7.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Green Brick Partners, Inc.（GRBK）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $69.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRBK 历史股价FMP 日线复权 OHLCV