Green Brick Partners, Inc. (GRBK.PA) stock
GRBK.PANYSEOperative BuildersFiscal year ends December 31Also trades as GRBK
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 9/300% above fair value
$19.47−0.13 (-0.66%)
Close on Nov 3, 2026Market cap $2.65BP/E 9.9Yield –
Price history
Green Brick Partners share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$19.47
-0.66% on the day
52-week range
$19.25 – $24.44
-20.3% from the high
Change over 52 weeks
-18.0%
From $23.75 on Nov 3, 2025
Average volume
2,960
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $19.41 | $19.81 | $19.40 | $19.47 | -0.66% | 1,964 |
| Nov 2, 2026 | $19.65 | $20.20 | $19.60 | $19.60 | +1.82% | 1,972 |
| Oct 30, 2026 | $19.90 | $19.90 | $19.25 | $19.25 | -2.68% | 781 |
| Oct 29, 2026 | $19.40 | $19.87 | $19.40 | $19.78 | +1.12% | 3,178 |
| Oct 28, 2026 | $20.20 | $20.20 | $19.56 | $19.56 | -1.71% | 3,768 |
| Oct 27, 2026 | $20.20 | $20.20 | $19.75 | $19.90 | +0.76% | 2,757 |
| Oct 26, 2026 | $19.65 | $19.95 | $19.65 | $19.75 | -0.52% | 2,079 |
| Oct 23, 2026 | $19.48 | $20.19 | $19.48 | $19.85 | +0.78% | 1,803 |
| Oct 22, 2026 | $19.48 | $19.88 | $19.48 | $19.70 | -0.45% | 9,981 |
| Oct 21, 2026 | $19.73 | $19.97 | $19.28 | $19.79 | -0.00% | 9,215 |
| Oct 20, 2026 | $20.04 | $20.04 | $19.79 | $19.79 | -1.25% | 2,616 |
| Oct 19, 2026 | $20.34 | $20.34 | $20.00 | $20.04 | -0.30% | 2,332 |
| Oct 16, 2026 | $20.20 | $20.24 | $20.10 | $20.10 | -0.19% | 7,932 |
| Oct 15, 2026 | $20.03 | $20.14 | $20.03 | $20.14 | -0.52% | 1,629 |
| Oct 14, 2026 | $20.32 | $20.34 | $20.15 | $20.24 | +0.97% | 3,005 |
| Oct 13, 2026 | $20.04 | $20.05 | $19.99 | $20.05 | 0.00% | 1,411 |
| Oct 12, 2026 | $20.06 | $20.06 | $20.05 | $20.05 | -0.05% | 1,072 |
| Oct 9, 2026 | $19.76 | $20.06 | $19.74 | $20.06 | -0.72% | 3,110 |
| Oct 8, 2026 | $19.84 | $20.23 | $19.74 | $20.21 | +0.72% | 19,415 |
| Oct 7, 2026 | $20.13 | $20.13 | $19.96 | $20.06 | -1.04% | 836 |
| Oct 6, 2026 | $20.09 | $20.34 | $19.75 | $20.27 | +1.25% | 6,139 |
| Oct 5, 2026 | $20.02 | $20.02 | $20.02 | $20.02 | -0.89% | 506 |
| Oct 2, 2026 | $20.26 | $20.92 | $19.95 | $20.20 | -0.25% | 5,772 |
| Oct 1, 2026 | $20.28 | $20.48 | $20.05 | $20.25 | -1.12% | 1,829 |
| Sep 30, 2026 | $19.86 | $20.48 | $19.86 | $20.48 | +0.56% | 1,396 |
| Sep 29, 2026 | $20.50 | $20.65 | $20.37 | $20.37 | -1.61% | 1,277 |
| Sep 28, 2026 | $20.51 | $20.98 | $20.26 | $20.70 | -0.72% | 2,341 |
| Sep 25, 2026 | $21.08 | $21.25 | $20.52 | $20.85 | -2.07% | 3,409 |
| Sep 24, 2026 | $21.39 | $21.39 | $21.29 | $21.29 | -0.47% | 832 |
| Sep 23, 2026 | $21.10 | $21.71 | $21.10 | $21.39 | +1.18% | 1,451 |
| Sep 22, 2026 | $21.35 | $21.62 | $21.14 | $21.14 | -1.67% | 1,039 |
| Sep 21, 2026 | $21.60 | $21.60 | $21.50 | $21.50 | +0.23% | 482 |
| Sep 18, 2026 | $21.83 | $21.83 | $21.15 | $21.45 | +0.12% | 3,856 |
| Sep 17, 2026 | $21.28 | $21.57 | $21.08 | $21.43 | +0.74% | 3,643 |
| Sep 16, 2026 | $21.39 | $21.80 | $21.25 | $21.27 | -1.08% | 2,417 |
| Sep 15, 2026 | $22.34 | $22.34 | $21.25 | $21.50 | -3.78% | 6,630 |
| Sep 14, 2026 | $21.90 | $22.35 | $21.03 | $22.35 | +1.25% | 2,504 |
| Sep 11, 2026 | $22.05 | $22.45 | $21.97 | $22.07 | -0.74% | 3,933 |
| Sep 10, 2026 | $22.58 | $22.58 | $22.15 | $22.24 | -0.96% | 5,096 |
| Sep 9, 2026 | $22.95 | $22.95 | $22.45 | $22.45 | -0.84% | 671 |
| Sep 8, 2026 | $22.64 | $22.64 | $22.64 | $22.64 | 0.00% | – |
| Sep 4, 2026 | $22.47 | $22.64 | $22.47 | $22.64 | +0.35% | 761 |
| Sep 3, 2026 | $22.45 | $22.82 | $22.45 | $22.56 | -1.83% | 2,827 |
| Sep 2, 2026 | $22.98 | $22.98 | $22.98 | $22.98 | +0.39% | 145 |
| Sep 1, 2026 | $22.70 | $22.89 | $22.32 | $22.89 | -0.07% | 1,417 |
| Aug 31, 2026 | $22.81 | $22.91 | $22.65 | $22.91 | +0.39% | 2,288 |
| Aug 28, 2026 | $22.67 | $22.92 | $22.67 | $22.82 | +0.73% | 3,466 |
| Aug 27, 2026 | $22.51 | $22.65 | $22.51 | $22.65 | +0.74% | 1,257 |
| Aug 26, 2026 | $22.75 | $22.75 | $22.48 | $22.48 | -0.74% | 2,428 |
| Aug 25, 2026 | $22.82 | $22.82 | $22.65 | $22.65 | -2.16% | 477 |
| Aug 24, 2026 | $22.80 | $23.49 | $22.80 | $23.15 | +1.54% | 2,895 |
| Aug 21, 2026 | $22.52 | $22.80 | $22.52 | $22.80 | +0.35% | 2,160 |
| Aug 20, 2026 | $22.35 | $22.88 | $22.35 | $22.72 | +0.62% | 1,756 |
| Aug 19, 2026 | $22.56 | $23.01 | $22.51 | $22.58 | -1.12% | 3,774 |
| Aug 18, 2026 | $22.24 | $22.84 | $22.24 | $22.84 | +2.17% | 309 |
| Aug 17, 2026 | $22.80 | $22.80 | $22.33 | $22.35 | -1.97% | 7,463 |
| Aug 14, 2026 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | – |
| Aug 13, 2026 | $22.86 | $23.30 | $22.80 | $22.80 | -1.30% | 1,860 |
| Aug 12, 2026 | $22.81 | $23.10 | $22.75 | $23.10 | +0.92% | 847 |
| Aug 11, 2026 | $22.89 | $22.90 | $22.89 | $22.89 | +0.79% | 633 |
| Aug 10, 2026 | $22.74 | $23.20 | $22.71 | $22.71 | -0.83% | 1,311 |
| Aug 7, 2026 | $22.70 | $22.90 | $22.70 | $22.90 | +0.22% | 1,313 |
| Aug 6, 2026 | $23.01 | $23.01 | $22.70 | $22.85 | +0.22% | 2,622 |
| Aug 5, 2026 | $22.93 | $23.20 | $22.56 | $22.80 | -0.48% | 6,926 |
| Aug 4, 2026 | $22.66 | $23.00 | $22.51 | $22.91 | +1.82% | 2,983 |
| Aug 3, 2026 | $22.81 | $23.14 | $22.50 | $22.50 | -2.13% | 2,327 |
| Jul 31, 2026 | $23.01 | $23.20 | $22.71 | $22.99 | -0.73% | 5,865 |
| Jul 30, 2026 | $22.89 | $23.16 | $22.89 | $23.16 | +1.39% | 1,007 |
| Jul 29, 2026 | $22.60 | $22.84 | $22.60 | $22.84 | +1.52% | 4,450 |
| Jul 28, 2026 | $22.61 | $22.61 | $22.50 | $22.50 | -0.45% | 419 |
| Jul 27, 2026 | $22.66 | $22.71 | $22.60 | $22.60 | +0.20% | 1,310 |
| Jul 24, 2026 | $22.68 | $23.02 | $22.56 | $22.56 | -1.59% | 2,231 |
| Jul 23, 2026 | $23.05 | $23.10 | $22.51 | $22.92 | +3.10% | 5,871 |
| Jul 22, 2026 | $22.67 | $22.68 | $22.23 | $22.23 | -1.96% | 1,197 |
| Jul 21, 2026 | $22.81 | $23.19 | $22.54 | $22.68 | -0.13% | 1,667 |
| Jul 20, 2026 | $22.76 | $23.13 | $22.16 | $22.71 | -0.13% | 3,978 |
| Jul 17, 2026 | $22.11 | $23.18 | $22.11 | $22.74 | +1.50% | 4,763 |
| Jul 16, 2026 | $22.33 | $22.98 | $22.24 | $22.40 | -1.83% | 3,583 |
| Jul 15, 2026 | $22.54 | $22.82 | $22.54 | $22.82 | +0.50% | 575 |
| Jul 14, 2026 | $22.21 | $22.71 | $22.21 | $22.71 | +2.41% | 1,562 |
| Jul 13, 2026 | $22.17 | $23.07 | $22.17 | $22.17 | 0.00% | 780 |
| Jul 10, 2026 | $22.16 | $22.68 | $22.16 | $22.17 | +0.32% | 2,588 |
| Jul 9, 2026 | $22.89 | $22.89 | $22.10 | $22.10 | -4.23% | 2,912 |
| Jul 8, 2026 | $22.82 | $23.08 | $22.13 | $23.08 | +0.28% | 2,072 |
| Jul 7, 2026 | $22.74 | $23.19 | $22.40 | $23.01 | +0.17% | 5,870 |
| Jul 6, 2026 | $22.33 | $23.01 | $22.11 | $22.97 | +2.32% | 7,094 |
| Jul 2, 2026 | $22.12 | $22.50 | $21.85 | $22.45 | +3.79% | 3,375 |
| Jul 1, 2026 | $21.52 | $22.09 | $21.39 | $21.63 | -0.37% | 2,712 |
| Jun 30, 2026 | $21.66 | $22.00 | $21.65 | $21.71 | -1.05% | 3,530 |
| Jun 29, 2026 | $22.12 | $22.12 | $21.69 | $21.94 | +1.34% | 6,682 |
| Jun 26, 2026 | $21.76 | $22.00 | $21.55 | $21.65 | -1.95% | 4,815 |
| Jun 25, 2026 | $21.98 | $22.08 | $21.90 | $22.08 | -0.18% | 1,121 |
| Jun 24, 2026 | $21.82 | $22.48 | $21.82 | $22.12 | +1.00% | 3,906 |
| Jun 23, 2026 | $21.95 | $22.35 | $21.89 | $21.90 | -0.99% | 2,049 |
| Jun 22, 2026 | $22.00 | $22.20 | $21.80 | $22.12 | +0.98% | 5,618 |
| Jun 18, 2026 | $21.78 | $21.94 | $21.39 | $21.91 | +0.25% | 5,567 |
| Jun 17, 2026 | $22.05 | $22.17 | $21.72 | $21.85 | -1.35% | 5,170 |
| Jun 16, 2026 | $22.40 | $22.40 | $22.15 | $22.15 | -1.51% | 2,590 |
| Jun 15, 2026 | $22.24 | $22.49 | $22.24 | $22.49 | +1.76% | 2,313 |
| Jun 12, 2026 | $22.29 | $23.20 | $21.90 | $22.10 | -1.25% | 4,968 |
| Jun 11, 2026 | $22.70 | $22.91 | $21.52 | $22.38 | +1.32% | 3,048 |
| Jun 10, 2026 | $22.17 | $22.20 | $21.98 | $22.09 | -1.39% | 4,954 |
| Jun 9, 2026 | $22.60 | $23.00 | $22.18 | $22.40 | -0.88% | 4,466 |
| Jun 8, 2026 | $22.71 | $22.75 | $22.02 | $22.60 | -0.83% | 4,806 |
| Jun 5, 2026 | $23.08 | $23.08 | $22.55 | $22.79 | -1.62% | 1,191 |
| Jun 4, 2026 | $23.24 | $23.24 | $22.76 | $23.16 | +2.63% | 1,369 |
| Jun 3, 2026 | $22.30 | $22.57 | $22.30 | $22.57 | 0.00% | 650 |
| Jun 2, 2026 | $22.38 | $23.20 | $22.38 | $22.57 | +0.27% | 2,169 |
| Jun 1, 2026 | $23.35 | $23.50 | $22.40 | $22.51 | -1.70% | 17,842 |
| May 29, 2026 | $23.11 | $23.25 | $22.82 | $22.90 | -0.43% | 12,032 |
| May 28, 2026 | $23.06 | $23.21 | $23.00 | $23.00 | -0.63% | 88,727 |
| May 27, 2026 | $23.44 | $23.44 | $23.02 | $23.15 | -0.92% | 2,784 |
| May 26, 2026 | $23.36 | $23.36 | $23.36 | $23.36 | +0.56% | 475 |
| May 22, 2026 | $23.18 | $23.29 | $23.18 | $23.23 | -0.22% | 1,011 |
| May 21, 2026 | $23.42 | $23.50 | $23.00 | $23.28 | -0.41% | 6,080 |
| May 20, 2026 | $23.45 | $23.45 | $23.26 | $23.38 | +0.46% | 7,836 |
| May 19, 2026 | $23.02 | $23.27 | $23.02 | $23.27 | 0.00% | 613 |
| May 18, 2026 | $23.34 | $23.34 | $23.24 | $23.27 | -0.77% | 1,413 |
| May 15, 2026 | $23.40 | $23.49 | $23.35 | $23.45 | 0.00% | 2,594 |
| May 14, 2026 | $23.40 | $23.50 | $23.40 | $23.45 | +0.13% | 2,773 |
| May 13, 2026 | $23.02 | $23.91 | $23.02 | $23.42 | +0.52% | 24,915 |
| May 12, 2026 | $23.33 | $23.66 | $23.30 | $23.30 | -0.51% | 3,466 |
| May 11, 2026 | $23.45 | $23.50 | $23.18 | $23.42 | -0.13% | 10,178 |
| May 8, 2026 | $23.15 | $23.45 | $23.15 | $23.45 | +1.30% | 1,052 |
| May 7, 2026 | $23.45 | $23.45 | $23.15 | $23.15 | -0.39% | 2,219 |
| May 6, 2026 | $23.34 | $23.37 | $23.24 | $23.24 | -0.30% | 3,295 |
| May 5, 2026 | $23.12 | $23.37 | $23.12 | $23.31 | +0.09% | 2,670 |
| May 4, 2026 | $23.31 | $23.38 | $23.29 | $23.29 | -0.56% | 3,438 |
| May 1, 2026 | $23.26 | $23.42 | $23.20 | $23.42 | +0.64% | 5,344 |
| Apr 30, 2026 | $23.00 | $23.42 | $23.00 | $23.27 | +1.39% | 2,053 |
| Apr 29, 2026 | $23.47 | $23.47 | $22.93 | $22.95 | -0.78% | 2,510 |
| Apr 28, 2026 | $23.10 | $23.48 | $23.10 | $23.13 | -0.56% | 2,838 |
| Apr 27, 2026 | $23.10 | $23.33 | $23.10 | $23.26 | +0.69% | 2,704 |
| Apr 24, 2026 | $23.12 | $23.29 | $23.10 | $23.10 | +0.43% | 3,270 |
| Apr 23, 2026 | $23.39 | $23.39 | $23.00 | $23.00 | +0.00% | 5,170 |
| Apr 22, 2026 | $23.29 | $23.31 | $22.90 | $23.00 | -0.82% | 4,386 |
| Apr 21, 2026 | $23.01 | $23.40 | $23.01 | $23.19 | +0.83% | 4,464 |
| Apr 20, 2026 | $23.16 | $23.33 | $23.00 | $23.00 | +0.07% | 9,911 |
| Apr 17, 2026 | $22.65 | $23.20 | $22.65 | $22.99 | +2.11% | 6,361 |
| Apr 16, 2026 | $22.47 | $22.51 | $22.23 | $22.51 | +1.44% | 9,936 |
| Apr 15, 2026 | $21.85 | $22.43 | $21.85 | $22.19 | +1.79% | 9,467 |
| Apr 14, 2026 | $21.45 | $22.00 | $21.45 | $21.80 | +1.63% | 16,070 |
| Apr 13, 2026 | $21.26 | $21.45 | $21.26 | $21.45 | -0.69% | 2,965 |
| Apr 10, 2026 | $21.60 | $21.92 | $21.20 | $21.60 | +0.14% | 1,421 |
| Apr 9, 2026 | $21.05 | $21.57 | $21.05 | $21.57 | +0.79% | 997 |
| Apr 8, 2026 | $21.50 | $21.50 | $21.01 | $21.40 | +0.68% | 1,603 |
| Apr 7, 2026 | $21.05 | $21.26 | $21.05 | $21.26 | -0.14% | 671 |
| Apr 6, 2026 | $21.35 | $21.35 | $21.14 | $21.29 | -0.30% | 2,314 |
| Apr 2, 2026 | $21.03 | $21.45 | $21.03 | $21.35 | -0.14% | 1,106 |
| Apr 1, 2026 | $21.02 | $21.49 | $21.01 | $21.38 | -0.47% | 2,243 |
| Mar 31, 2026 | $21.51 | $21.51 | $21.01 | $21.48 | +0.24% | 2,028 |
| Mar 30, 2026 | $21.59 | $21.66 | $21.12 | $21.43 | +0.19% | 3,804 |
| Mar 27, 2026 | $21.14 | $21.50 | $21.14 | $21.39 | -0.93% | 2,113 |
| Mar 26, 2026 | $21.54 | $21.69 | $21.52 | $21.59 | -1.14% | 2,561 |
| Mar 25, 2026 | $21.57 | $21.85 | $21.25 | $21.84 | -0.64% | 2,307 |
| Mar 24, 2026 | $21.20 | $21.98 | $21.20 | $21.98 | +3.19% | 1,763 |
| Mar 23, 2026 | $21.21 | $21.70 | $21.14 | $21.30 | -1.11% | 8,958 |
| Mar 20, 2026 | $21.57 | $22.05 | $21.20 | $21.54 | -2.58% | 5,005 |
| Mar 19, 2026 | $21.50 | $22.11 | $21.50 | $22.11 | +1.19% | 1,409 |
| Mar 18, 2026 | $21.39 | $21.85 | $21.39 | $21.85 | +2.06% | 2,729 |
| Mar 17, 2026 | $21.23 | $21.59 | $21.08 | $21.41 | -0.05% | 22,856 |
| Mar 16, 2026 | $21.42 | $21.42 | $21.42 | $21.42 | 0.00% | – |
| Mar 13, 2026 | $21.73 | $21.73 | $21.34 | $21.42 | +0.66% | 4,442 |
| Mar 12, 2026 | $21.99 | $22.16 | $21.28 | $21.28 | -2.61% | 2,643 |
| Mar 11, 2026 | $21.48 | $21.90 | $21.48 | $21.85 | -1.06% | 2,681 |
| Mar 10, 2026 | $21.53 | $22.09 | $21.29 | $22.09 | +1.87% | 3,213 |
| Mar 9, 2026 | $21.65 | $21.69 | $21.60 | $21.68 | -0.09% | 3,490 |
| Mar 6, 2026 | $21.95 | $21.95 | $21.69 | $21.70 | -1.14% | 5,747 |
| Mar 5, 2026 | $21.85 | $22.50 | $21.85 | $21.95 | -0.27% | 2,707 |
| Mar 4, 2026 | $21.95 | $22.01 | $21.95 | $22.01 | +0.18% | 541 |
| Mar 3, 2026 | $22.21 | $22.40 | $21.69 | $21.97 | -1.66% | 4,602 |
| Mar 2, 2026 | $22.34 | $22.95 | $22.23 | $22.34 | -0.71% | 2,161 |
| Feb 27, 2026 | $22.58 | $22.58 | $22.50 | $22.50 | -0.42% | 541 |
| Feb 26, 2026 | $22.57 | $22.95 | $22.57 | $22.60 | -0.42% | 2,894 |
| Feb 25, 2026 | $22.28 | $22.94 | $22.28 | $22.69 | +1.02% | 4,897 |
| Feb 24, 2026 | $22.24 | $22.47 | $22.24 | $22.46 | +0.27% | 2,745 |
| Feb 23, 2026 | $22.28 | $22.72 | $22.24 | $22.40 | +0.54% | 2,165 |
| Feb 20, 2026 | $22.25 | $22.43 | $22.25 | $22.28 | -0.18% | 1,818 |
| Feb 19, 2026 | $22.24 | $22.65 | $22.23 | $22.32 | -0.47% | 3,461 |
| Feb 18, 2026 | $22.25 | $22.50 | $22.25 | $22.43 | +0.79% | 1,826 |
| Feb 17, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +0.09% | 475 |
| Feb 13, 2026 | $22.31 | $22.53 | $22.23 | $22.23 | -1.00% | 1,633 |
| Feb 12, 2026 | $22.27 | $22.79 | $22.27 | $22.46 | +0.11% | 3,364 |
| Feb 11, 2026 | $22.21 | $22.81 | $22.21 | $22.43 | +0.34% | 3,065 |
| Feb 10, 2026 | $22.49 | $22.49 | $22.36 | $22.36 | +0.61% | 1,588 |
| Feb 9, 2026 | $23.42 | $23.42 | $22.22 | $22.22 | -0.80% | 1,986 |
| Feb 6, 2026 | $22.65 | $22.65 | $22.35 | $22.40 | -1.36% | 668 |
| Feb 5, 2026 | $22.19 | $22.71 | $22.19 | $22.71 | +2.30% | 1,945 |
| Feb 4, 2026 | $22.01 | $22.20 | $22.01 | $22.20 | +0.61% | 539 |
| Feb 3, 2026 | $21.98 | $22.42 | $21.98 | $22.07 | -0.16% | 4,428 |
| Feb 2, 2026 | $22.01 | $22.10 | $21.87 | $22.10 | -0.54% | 9,208 |
| Jan 30, 2026 | $22.50 | $22.50 | $22.22 | $22.22 | -0.58% | 2,403 |
| Jan 29, 2026 | $22.26 | $22.61 | $22.26 | $22.35 | -0.67% | 1,023 |
| Jan 28, 2026 | $22.61 | $22.68 | $22.36 | $22.50 | -0.04% | 6,859 |
| Jan 27, 2026 | $22.75 | $22.83 | $22.43 | $22.51 | -1.40% | 6,868 |
| Jan 26, 2026 | $22.75 | $22.90 | $22.75 | $22.83 | -0.13% | 2,125 |
| Jan 23, 2026 | $23.20 | $23.20 | $22.77 | $22.86 | -1.21% | 9,892 |
| Jan 22, 2026 | $23.22 | $23.34 | $23.10 | $23.14 | -0.92% | 9,728 |
| Jan 21, 2026 | $23.39 | $23.52 | $23.14 | $23.36 | +0.93% | 1,546 |
| Jan 20, 2026 | $23.29 | $23.55 | $23.14 | $23.14 | -0.34% | 2,146 |
| Jan 16, 2026 | $23.44 | $23.44 | $23.22 | $23.22 | -0.34% | 1,293 |
| Jan 15, 2026 | $23.32 | $23.32 | $23.30 | $23.30 | +0.43% | 936 |
| Jan 14, 2026 | $23.20 | $23.36 | $23.12 | $23.20 | +0.11% | 4,975 |
| Jan 13, 2026 | $23.28 | $23.28 | $23.02 | $23.18 | -0.45% | 2,388 |
| Jan 12, 2026 | $23.44 | $23.61 | $23.28 | $23.28 | -0.94% | 4,435 |
| Jan 9, 2026 | $23.49 | $23.75 | $23.25 | $23.50 | -0.63% | 6,806 |
| Jan 8, 2026 | $23.65 | $23.65 | $23.60 | $23.65 | -1.62% | 1,140 |
| Jan 7, 2026 | $23.38 | $24.04 | $23.27 | $24.04 | +2.95% | 1,928 |
| Jan 6, 2026 | $23.36 | $23.68 | $23.30 | $23.35 | -0.93% | 5,275 |
| Jan 5, 2026 | $23.57 | $23.65 | $23.57 | $23.57 | -0.59% | 1,370 |
| Jan 2, 2026 | $23.65 | $23.71 | $23.65 | $23.71 | +0.25% | 747 |
| Dec 31, 2025 | $23.65 | $23.65 | $23.65 | $23.65 | -0.13% | 203 |
| Dec 30, 2025 | $24.11 | $24.11 | $23.68 | $23.68 | -0.90% | 1,139 |
| Dec 29, 2025 | $23.78 | $23.93 | $23.78 | $23.90 | +0.40% | 801 |
| Dec 26, 2025 | $23.80 | $23.80 | $23.80 | $23.80 | +0.04% | 558 |
| Dec 24, 2025 | $23.73 | $23.79 | $23.72 | $23.79 | +0.72% | 468 |
| Dec 23, 2025 | $23.43 | $23.81 | $23.43 | $23.62 | -0.55% | 2,505 |
| Dec 22, 2025 | $23.31 | $23.84 | $23.31 | $23.75 | +0.30% | 3,631 |
| Dec 19, 2025 | $23.54 | $23.68 | $23.50 | $23.68 | -0.04% | 2,518 |
| Dec 18, 2025 | $23.51 | $23.79 | $23.38 | $23.69 | +0.77% | 2,063 |
| Dec 17, 2025 | $23.59 | $23.59 | $23.51 | $23.51 | -3.05% | 483 |
| Dec 16, 2025 | $23.75 | $24.25 | $23.28 | $24.25 | +2.72% | 8,699 |
| Dec 15, 2025 | $23.69 | $23.69 | $23.50 | $23.61 | +1.23% | 1,484 |
| Dec 12, 2025 | $23.54 | $23.54 | $23.27 | $23.32 | -2.42% | 2,513 |
| Dec 11, 2025 | $23.68 | $24.10 | $23.44 | $23.90 | +0.44% | 5,810 |
| Dec 10, 2025 | $23.73 | $23.79 | $23.73 | $23.79 | -1.15% | 870 |
| Dec 9, 2025 | $24.01 | $24.13 | $23.37 | $24.07 | +1.56% | 1,409 |
| Dec 8, 2025 | $23.65 | $23.70 | $23.65 | $23.70 | +0.47% | 1,974 |
| Dec 5, 2025 | $23.60 | $23.60 | $23.55 | $23.59 | -1.09% | 2,940 |
| Dec 4, 2025 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | – |
| Dec 3, 2025 | $23.77 | $24.01 | $23.77 | $23.85 | +1.00% | 4,507 |
| Dec 2, 2025 | $24.42 | $24.43 | $23.61 | $23.61 | -3.26% | 3,547 |
| Dec 1, 2025 | $24.25 | $24.44 | $24.25 | $24.41 | +0.66% | 3,852 |
| Nov 28, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | +2.32% | 109 |
| Nov 26, 2025 | $23.95 | $23.95 | $23.67 | $23.70 | -0.21% | 2,616 |
| Nov 25, 2025 | $23.90 | $23.90 | $23.75 | $23.75 | +0.39% | 5,354 |
| Nov 24, 2025 | $23.41 | $23.79 | $23.41 | $23.66 | +0.57% | 1,775 |
| Nov 21, 2025 | $23.55 | $23.65 | $23.33 | $23.53 | +0.49% | 1,463 |
| Nov 20, 2025 | $23.80 | $23.80 | $23.33 | $23.41 | -0.22% | 2,378 |
| Nov 19, 2025 | $23.75 | $23.75 | $23.00 | $23.46 | -1.22% | 3,369 |
| Nov 18, 2025 | $23.31 | $23.75 | $23.31 | $23.75 | +1.93% | 3,236 |
| Nov 17, 2025 | $23.24 | $23.30 | $23.24 | $23.30 | -0.33% | 497 |
| Nov 14, 2025 | $23.60 | $23.60 | $23.38 | $23.38 | -0.69% | 496 |
| Nov 13, 2025 | $23.60 | $23.60 | $23.47 | $23.54 | +1.46% | 2,512 |
| Nov 12, 2025 | $23.30 | $23.53 | $23.20 | $23.20 | -0.43% | 19,072 |
| Nov 11, 2025 | $23.33 | $23.41 | $23.30 | $23.30 | -0.78% | 4,092 |
| Nov 10, 2025 | $23.41 | $23.56 | $23.41 | $23.48 | -0.07% | 2,570 |
| Nov 7, 2025 | $23.50 | $23.53 | $23.48 | $23.50 | -0.55% | 1,695 |
| Nov 6, 2025 | $23.46 | $23.78 | $23.45 | $23.63 | +0.55% | 1,788 |
| Nov 5, 2025 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | – |
| Nov 4, 2025 | $23.57 | $23.57 | $23.50 | $23.50 | -1.05% | 2,918 |
| Nov 3, 2025 | $23.40 | $23.79 | $23.40 | $23.75 | +0.47% | 4,354 |
| Oct 31, 2025 | $23.63 | $23.64 | $23.40 | $23.64 | +0.42% | 1,391 |
| Oct 30, 2025 | $23.52 | $23.54 | $23.52 | $23.54 | -0.04% | 658 |
| Oct 29, 2025 | $23.40 | $23.76 | $23.40 | $23.55 | +0.60% | 4,018 |
| Oct 28, 2025 | $23.79 | $23.79 | $23.38 | $23.41 | -1.28% | 7,409 |
| Oct 27, 2025 | $23.49 | $23.71 | $23.49 | $23.71 | +0.57% | 672 |
| Oct 24, 2025 | $23.48 | $23.77 | $23.48 | $23.58 | +0.88% | 3,693 |
| Oct 23, 2025 | $23.40 | $23.40 | $23.23 | $23.38 | +0.11% | 3,735 |
| Oct 22, 2025 | $23.60 | $23.60 | $23.35 | $23.35 | – | 1,870 |
Seasonality
GRBK.PA return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 0.9% | -0.2% | -1.2% | 3.2% | -2.9% | 2.5% | 2.0% | -2.2% | -2.9% | 1.3% | -1.4% |
| Months up | 3 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 1 of 5 | 5 of 5 | 4 of 5 | 1 of 5 | 0 of 5 | 5 of 5 | 1 of 4 |
| 2026 | -6.0% | 1.3% | -3.0% | 8.3% | -1.6% | -3.7% | 5.9% | -0.4% | -9.2% | -6.0% | 1.1% | |
| 2025 | 2.3% | 1.2% | -0.2% | -7.0% | 9.0% | 0.9% | 1.7% | 0.9% | -0.4% | -0.3% | 2.6% | -1.0% |
| 2024 | 12.8% | 4.5% | 9.6% | -4.5% | 3.3% | -2.3% | 3.7% | 3.2% | 7.1% | -2.9% | 1.3% | -3.2% |
| 2023 | 5.7% | -1.6% | -7.4% | 0.3% | 7.7% | -1.6% | 0.8% | 1.1% | -2.2% | -5.5% | 0.7% | 2.9% |
| 2022 | -4.5% | -0.7% | 0.1% | -2.9% | -2.3% | -8.0% | 0.6% | 5.0% | -6.4% | 0.0% | 0.8% | -4.1% |
See a number that looks wrong?