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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $19.65 | $20.20 | $19.40 | $19.47 | +1.14% | 3,936 |
| Oct 2026 | $20.28 | $20.92 | $19.25 | $19.25 | -6.01% | 91,166 |
| Sep 2026 | $22.70 | $22.98 | $19.86 | $20.48 | -10.59% | 46,127 |
| Aug 2026 | $22.81 | $23.49 | $22.24 | $22.91 | -0.37% | 49,095 |
| Jul 2026 | $21.52 | $23.20 | $21.39 | $22.99 | +5.90% | 65,881 |
| Jun 2026 | $23.35 | $23.50 | $21.39 | $21.71 | -5.20% | 88,824 |
| May 2026 | $23.26 | $23.91 | $22.82 | $22.90 | -1.59% | 182,915 |
| Apr 2026 | $21.02 | $23.48 | $21.01 | $23.27 | +8.33% | 92,460 |
| Mar 2026 | $22.34 | $22.95 | $21.01 | $21.48 | -4.53% | 87,760 |
| Feb 2026 | $22.01 | $23.42 | $21.87 | $22.50 | +1.26% | 49,246 |
| Jan 2026 | $23.65 | $24.04 | $22.22 | $22.22 | -6.05% | 73,883 |
| Dec 2025 | $24.25 | $24.44 | $23.27 | $23.65 | -2.47% | 51,974 |
| Nov 2025 | $23.40 | $24.25 | $23.00 | $24.25 | +2.58% | 60,294 |
| Oct 2025 | $23.88 | $24.25 | $23.09 | $23.64 | -0.30% | 72,885 |
| Sep 2025 | $24.03 | $24.50 | $23.46 | $23.71 | -0.45% | 59,420 |
| Aug 2025 | $23.96 | $24.48 | $23.70 | $23.82 | -0.60% | 53,502 |
| Jul 2025 | $23.65 | $24.49 | $23.26 | $23.96 | +1.74% | 89,072 |
| Jun 2025 | $23.20 | $24.45 | $23.18 | $23.55 | +0.86% | 98,240 |
| May 2025 | $21.63 | $23.64 | $21.38 | $23.35 | +7.36% | 62,478 |
| Apr 2025 | $23.49 | $24.00 | $21.06 | $21.75 | -7.01% | 79,878 |
| Mar 2025 | $23.62 | $24.10 | $23.14 | $23.39 | -0.20% | 61,936 |
| Feb 2025 | $23.41 | $23.91 | $23.40 | $23.44 | -0.36% | 52,663 |
| Jan 2025 | $22.93 | $24.25 | $22.46 | $23.52 | +2.29% | 116,585 |
| Dec 2024 | $23.85 | $24.00 | $22.90 | $22.99 | -3.19% | 80,349 |
| Nov 2024 | $23.74 | $24.50 | $23.50 | $23.75 | -0.20% | 68,670 |
| Oct 2024 | $24.10 | $25.00 | $23.30 | $23.80 | -2.86% | 128,850 |
| Sep 2024 | $23.10 | $24.75 | $22.90 | $24.50 | +7.13% | 187,991 |
| Aug 2024 | $22.80 | $24.40 | $22.20 | $22.87 | +1.64% | 121,333 |
| Jul 2024 | $22.35 | $23.25 | $21.12 | $22.50 | +3.69% | 75,135 |
| Jun 2024 | $21.92 | $22.77 | $21.65 | $21.70 | -2.34% | 59,933 |
| May 2024 | $21.52 | $24.26 | $21.15 | $22.22 | +1.76% | 152,528 |
| Apr 2024 | $23.48 | $23.50 | $20.28 | $21.84 | -4.55% | 143,756 |
| Mar 2024 | $21.05 | $24.60 | $19.49 | $22.88 | +9.61% | 235,344 |
| Feb 2024 | $20.25 | $22.70 | $19.00 | $20.87 | +2.81% | 227,592 |
| Jan 2024 | $17.94 | $21.18 | $17.67 | $20.30 | +12.78% | 1,074,636 |
| Dec 2023 | $17.55 | $18.40 | $17.42 | $18.00 | +2.86% | 564,594 |
| Nov 2023 | $17.65 | $18.17 | $17.15 | $17.50 | -1.30% | 239,594 |
| Oct 2023 | $18.60 | $18.60 | $17.60 | $17.73 | -5.54% | 37,900 |
| Sep 2023 | $18.96 | $19.35 | $18.64 | $18.77 | -2.24% | 52,828 |
| Aug 2023 | $19.24 | $19.49 | $19.00 | $19.20 | -0.78% | 93,507 |
| Jul 2023 | $19.02 | $19.50 | $19.00 | $19.35 | +0.78% | 69,340 |
| Jun 2023 | $19.22 | $19.50 | $18.73 | $19.20 | -1.59% | 78,599 |
| May 2023 | $18.57 | $20.45 | $18.50 | $19.51 | +5.75% | 148,283 |
| Apr 2023 | $18.52 | $18.59 | $17.85 | $18.45 | +0.27% | 96,219 |
| Mar 2023 | $19.85 | $20.12 | $17.75 | $18.40 | -7.40% | 190,340 |
| Feb 2023 | $20.55 | $21.21 | $19.85 | $19.87 | -3.38% | 73,601 |
| Jan 2023 | $19.52 | $20.77 | $19.05 | $20.57 | +5.68% | 205,145 |
| Dec 2022 | $19.66 | $20.35 | $19.39 | $19.46 | -4.09% | 136,414 |
| Nov 2022 | $20.99 | $21.00 | $19.80 | $20.29 | -1.02% | 75,843 |
| Oct 2022 | $20.60 | $21.29 | $20.42 | $20.50 | 0.00% | 46,163 |
| Sep 2022 | $21.90 | $22.12 | $20.50 | $20.50 | -6.39% | 85,497 |
| Aug 2022 | $21.29 | $23.20 | $21.10 | $21.90 | +3.30% | 184,106 |
| Jul 2022 | $21.25 | $21.73 | $20.80 | $21.20 | +0.57% | 95,675 |
| Jun 2022 | $22.90 | $23.00 | $21.00 | $21.08 | -7.95% | 148,414 |
| May 2022 | $23.80 | $24.49 | $22.81 | $22.90 | -3.78% | 150,501 |
| Apr 2022 | $24.55 | $24.55 | $23.72 | $23.80 | -2.86% | 113,233 |
| Mar 2022 | $24.80 | $24.99 | $24.36 | $24.50 | -1.21% | 149,869 |
| Feb 2022 | $25.05 | $25.10 | $24.50 | $24.80 | -0.68% | 138,923 |
| Jan 2022 | $26.25 | $27.00 | $24.75 | $24.97 | -4.48% | 316,162 |
| Dec 2021 | $24.52 | $26.50 | $24.52 | $26.14 | – | 915,860 |
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?