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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $19.65 | $20.20 | $19.40 | $19.47 | +1.14% | 3,936 |
| Oct 26, 2026 | $19.65 | $20.20 | $19.25 | $19.25 | -3.04% | 12,563 |
| Oct 19, 2026 | $20.34 | $20.34 | $19.28 | $19.85 | -1.23% | 25,947 |
| Oct 12, 2026 | $20.06 | $20.34 | $19.99 | $20.10 | +0.20% | 15,049 |
| Oct 5, 2026 | $20.02 | $20.34 | $19.74 | $20.06 | -0.69% | 30,006 |
| Sep 28, 2026 | $20.51 | $20.98 | $19.86 | $20.20 | -3.12% | 12,615 |
| Sep 21, 2026 | $21.60 | $21.71 | $20.52 | $20.85 | -2.80% | 7,213 |
| Sep 14, 2026 | $21.90 | $22.35 | $21.03 | $21.45 | -2.81% | 19,050 |
| Sep 8, 2026 | $22.64 | $22.95 | $21.97 | $22.07 | -2.52% | 9,700 |
| Aug 31, 2026 | $22.81 | $22.98 | $22.32 | $22.64 | -0.77% | 7,438 |
| Aug 24, 2026 | $22.80 | $23.49 | $22.48 | $22.82 | +0.07% | 10,523 |
| Aug 17, 2026 | $22.80 | $23.01 | $22.24 | $22.80 | 0.00% | 15,462 |
| Aug 10, 2026 | $22.74 | $23.30 | $22.71 | $22.80 | -0.44% | 4,651 |
| Aug 3, 2026 | $22.81 | $23.20 | $22.50 | $22.90 | -0.39% | 16,171 |
| Jul 27, 2026 | $22.66 | $23.20 | $22.50 | $22.99 | +1.93% | 13,051 |
| Jul 20, 2026 | $22.76 | $23.19 | $22.16 | $22.56 | -0.79% | 14,944 |
| Jul 13, 2026 | $22.17 | $23.18 | $22.11 | $22.74 | +2.55% | 11,263 |
| Jul 6, 2026 | $22.33 | $23.19 | $22.10 | $22.17 | -1.25% | 20,536 |
| Jun 29, 2026 | $22.12 | $22.50 | $21.39 | $22.45 | +3.70% | 16,299 |
| Jun 22, 2026 | $22.00 | $22.48 | $21.55 | $21.65 | -1.16% | 17,509 |
| Jun 15, 2026 | $22.24 | $22.49 | $21.39 | $21.91 | -0.88% | 15,640 |
| Jun 8, 2026 | $22.71 | $23.20 | $21.52 | $22.10 | -3.03% | 22,242 |
| Jun 1, 2026 | $23.35 | $23.50 | $22.30 | $22.79 | -0.48% | 23,221 |
| May 26, 2026 | $23.36 | $23.44 | $22.82 | $22.90 | -1.42% | 104,018 |
| May 18, 2026 | $23.34 | $23.50 | $23.00 | $23.23 | -0.94% | 16,953 |
| May 11, 2026 | $23.45 | $23.91 | $23.02 | $23.45 | 0.00% | 43,926 |
| May 4, 2026 | $23.31 | $23.45 | $23.12 | $23.45 | +0.13% | 12,674 |
| Apr 27, 2026 | $23.10 | $23.48 | $22.93 | $23.42 | +1.39% | 15,449 |
| Apr 20, 2026 | $23.16 | $23.40 | $22.90 | $23.10 | +0.50% | 27,201 |
| Apr 13, 2026 | $21.26 | $23.20 | $21.26 | $22.99 | +6.41% | 44,799 |
| Apr 6, 2026 | $21.35 | $21.92 | $21.01 | $21.60 | +1.17% | 7,006 |
| Mar 30, 2026 | $21.59 | $21.66 | $21.01 | $21.35 | -0.19% | 9,181 |
| Mar 23, 2026 | $21.21 | $21.98 | $21.14 | $21.39 | -0.70% | 17,702 |
| Mar 16, 2026 | $21.42 | $22.11 | $21.08 | $21.54 | +0.56% | 31,999 |
| Mar 9, 2026 | $21.65 | $22.16 | $21.28 | $21.42 | -1.29% | 16,469 |
| Mar 2, 2026 | $22.34 | $22.95 | $21.69 | $21.70 | -3.56% | 15,758 |
| Feb 23, 2026 | $22.28 | $22.95 | $22.24 | $22.50 | +0.99% | 13,242 |
| Feb 17, 2026 | $22.25 | $22.65 | $22.23 | $22.28 | +0.22% | 7,580 |
| Feb 9, 2026 | $23.42 | $23.42 | $22.21 | $22.23 | -0.76% | 11,636 |
| Feb 2, 2026 | $22.01 | $22.71 | $21.87 | $22.40 | +0.81% | 16,788 |
| Jan 26, 2026 | $22.75 | $22.90 | $22.22 | $22.22 | -2.80% | 19,278 |
| Jan 20, 2026 | $23.29 | $23.55 | $22.77 | $22.86 | -1.55% | 23,312 |
| Jan 12, 2026 | $23.44 | $23.61 | $23.02 | $23.22 | -1.19% | 14,027 |
| Jan 5, 2026 | $23.57 | $24.04 | $23.25 | $23.50 | -0.88% | 16,519 |
| Dec 29, 2025 | $23.78 | $24.11 | $23.65 | $23.71 | -0.38% | 2,890 |
| Dec 22, 2025 | $23.31 | $23.84 | $23.31 | $23.80 | +0.51% | 7,162 |
| Dec 15, 2025 | $23.69 | $24.25 | $23.28 | $23.68 | +1.54% | 15,247 |
| Dec 8, 2025 | $23.65 | $24.13 | $23.27 | $23.32 | -1.14% | 12,576 |
| Dec 1, 2025 | $24.25 | $24.44 | $23.55 | $23.59 | -2.72% | 14,846 |
| Nov 24, 2025 | $23.41 | $24.25 | $23.41 | $24.25 | +3.08% | 9,854 |
| Nov 17, 2025 | $23.24 | $23.80 | $23.00 | $23.53 | +0.64% | 10,943 |
| Nov 10, 2025 | $23.41 | $23.60 | $23.20 | $23.38 | -0.53% | 28,742 |
| Nov 3, 2025 | $23.40 | $23.79 | $23.40 | $23.50 | -0.59% | 10,755 |
| Oct 27, 2025 | $23.49 | $23.79 | $23.38 | $23.64 | +0.25% | 14,148 |
| Oct 20, 2025 | $23.12 | $23.77 | $23.12 | $23.58 | +0.87% | 16,782 |
| Oct 13, 2025 | $23.34 | $23.78 | $23.20 | $23.38 | +0.35% | 14,673 |
| Oct 6, 2025 | $23.79 | $24.00 | $23.09 | $23.30 | -1.87% | 17,817 |
| Sep 29, 2025 | $23.90 | $24.32 | $23.57 | $23.74 | -0.67% | 17,768 |
| Sep 22, 2025 | $24.19 | $24.50 | $23.82 | $23.90 | +0.34% | 14,282 |
| Sep 15, 2025 | $23.88 | $24.20 | $23.73 | $23.82 | +0.10% | 15,293 |
| Sep 8, 2025 | $23.82 | $24.20 | $23.61 | $23.80 | -0.69% | 10,323 |
| Sep 2, 2025 | $24.03 | $24.20 | $23.46 | $23.96 | +0.61% | 11,219 |
| Aug 25, 2025 | $24.00 | $24.20 | $23.82 | $23.82 | -0.76% | 4,645 |
| Aug 18, 2025 | $24.20 | $24.20 | $23.70 | $24.00 | +0.29% | 16,994 |
| Aug 11, 2025 | $24.32 | $24.44 | $23.72 | $23.93 | -0.91% | 11,424 |
| Aug 4, 2025 | $24.06 | $24.48 | $23.97 | $24.15 | -0.64% | 12,969 |
| Jul 28, 2025 | $24.02 | $24.45 | $23.90 | $24.30 | +0.59% | 20,120 |
| Jul 21, 2025 | $23.72 | $24.49 | $23.69 | $24.16 | +2.16% | 19,582 |
| Jul 14, 2025 | $24.26 | $24.26 | $23.45 | $23.65 | -0.67% | 20,625 |
| Jul 7, 2025 | $23.94 | $24.05 | $23.40 | $23.81 | +0.65% | 13,138 |
| Jun 30, 2025 | $23.97 | $24.03 | $23.26 | $23.66 | +0.25% | 35,772 |
| Jun 23, 2025 | $23.42 | $24.20 | $23.23 | $23.60 | +0.41% | 15,612 |
| Jun 16, 2025 | $23.50 | $23.84 | $23.19 | $23.50 | +0.69% | 17,040 |
| Jun 9, 2025 | $23.55 | $23.77 | $23.18 | $23.34 | -0.89% | 16,135 |
| Jun 2, 2025 | $23.20 | $24.45 | $23.18 | $23.55 | +0.86% | 36,758 |
| May 27, 2025 | $22.40 | $23.64 | $22.40 | $23.35 | +5.51% | 15,673 |
| May 19, 2025 | $21.88 | $22.48 | $21.54 | $22.13 | +1.00% | 16,553 |
| May 12, 2025 | $21.62 | $22.17 | $21.40 | $21.91 | +2.34% | 12,294 |
| May 5, 2025 | $21.92 | $21.95 | $21.38 | $21.41 | -0.93% | 15,438 |
| Apr 28, 2025 | $21.62 | $21.99 | $21.36 | $21.61 | -0.35% | 13,223 |
| Apr 21, 2025 | $22.19 | $22.22 | $21.53 | $21.69 | +0.05% | 12,415 |
| Apr 14, 2025 | $22.22 | $23.18 | $21.06 | $21.68 | -2.45% | 9,775 |
| Apr 7, 2025 | $21.89 | $23.67 | $21.10 | $22.22 | -2.65% | 34,226 |
| Mar 31, 2025 | $23.50 | $24.00 | $22.49 | $22.83 | -2.87% | 15,308 |
| Mar 24, 2025 | $23.85 | $24.10 | $23.25 | $23.50 | -0.87% | 14,116 |
| Mar 17, 2025 | $23.46 | $23.90 | $23.25 | $23.71 | +1.15% | 14,425 |
| Mar 10, 2025 | $23.15 | $23.63 | $23.14 | $23.44 | +0.15% | 17,339 |
| Mar 3, 2025 | $23.62 | $23.65 | $23.16 | $23.40 | -0.15% | 13,507 |
| Feb 24, 2025 | $23.91 | $23.91 | $23.44 | $23.44 | -1.94% | 10,151 |
| Feb 18, 2025 | $23.69 | $23.90 | $23.54 | $23.90 | +1.49% | 11,418 |
| Feb 10, 2025 | $23.47 | $23.91 | $23.40 | $23.55 | +0.43% | 12,933 |
| Feb 3, 2025 | $23.41 | $23.75 | $23.40 | $23.45 | -0.30% | 18,161 |
| Jan 27, 2025 | $23.54 | $23.91 | $23.50 | $23.52 | -1.42% | 24,221 |
| Jan 21, 2025 | $24.19 | $24.25 | $23.50 | $23.86 | +0.17% | 25,882 |
| Jan 13, 2025 | $23.10 | $24.05 | $23.01 | $23.82 | +3.11% | 28,458 |
| Jan 6, 2025 | $22.95 | $24.25 | $22.48 | $23.10 | +1.66% | 28,855 |
| Dec 30, 2024 | $23.10 | $23.12 | $22.46 | $22.72 | -0.99% | 10,474 |
| Dec 23, 2024 | $23.15 | $23.15 | $22.95 | $22.95 | -0.78% | 17,281 |
| Dec 16, 2024 | $22.99 | $23.25 | $22.98 | $23.13 | -0.04% | 7,671 |
| Dec 9, 2024 | $23.12 | $23.85 | $22.91 | $23.14 | -1.11% | 17,407 |
| Dec 2, 2024 | $23.85 | $24.00 | $23.04 | $23.40 | -1.48% | 36,685 |
| Nov 25, 2024 | $24.23 | $24.23 | $23.71 | $23.75 | -2.02% | 16,922 |
| Nov 18, 2024 | $24.00 | $24.50 | $23.83 | $24.24 | +1.00% | 15,118 |
| Nov 11, 2024 | $24.25 | $24.49 | $23.50 | $24.00 | -0.99% | 21,471 |
| Nov 4, 2024 | $23.85 | $24.31 | $23.82 | $24.24 | +1.64% | 12,759 |
| Oct 28, 2024 | $23.92 | $24.00 | $23.72 | $23.85 | +0.95% | 14,550 |
| Oct 21, 2024 | $24.07 | $24.25 | $23.30 | $23.63 | -2.30% | 23,678 |
| Oct 14, 2024 | $24.07 | $24.50 | $24.05 | $24.18 | +0.44% | 17,051 |
| Oct 7, 2024 | $24.01 | $24.60 | $23.94 | $24.07 | -0.20% | 34,275 |
| Sep 30, 2024 | $24.35 | $25.00 | $23.81 | $24.12 | -0.93% | 54,281 |
| Sep 23, 2024 | $23.99 | $24.75 | $23.72 | $24.35 | +1.46% | 61,714 |
| Sep 16, 2024 | $23.85 | $24.25 | $23.50 | $24.00 | +0.46% | 55,499 |
| Sep 9, 2024 | $23.44 | $23.94 | $23.15 | $23.89 | +2.31% | 35,511 |
| Sep 3, 2024 | $23.10 | $23.49 | $22.90 | $23.35 | +2.10% | 22,682 |
| Aug 26, 2024 | $22.90 | $23.37 | $22.74 | $22.87 | -0.13% | 16,416 |
| Aug 19, 2024 | $23.38 | $23.67 | $22.82 | $22.90 | -1.29% | 46,122 |
| Aug 12, 2024 | $23.47 | $23.99 | $22.80 | $23.20 | -1.99% | 31,862 |
| Aug 5, 2024 | $22.63 | $24.40 | $22.20 | $23.67 | +5.16% | 20,012 |
| Jul 29, 2024 | $22.76 | $23.25 | $22.26 | $22.51 | -1.92% | 23,733 |
| Jul 22, 2024 | $22.49 | $23.00 | $22.31 | $22.95 | +3.05% | 18,201 |
| Jul 15, 2024 | $22.86 | $22.88 | $22.25 | $22.27 | -2.71% | 11,951 |
| Jul 8, 2024 | $21.90 | $23.00 | $21.26 | $22.89 | +4.05% | 19,855 |
| Jul 1, 2024 | $22.35 | $22.35 | $21.12 | $22.00 | +1.38% | 8,316 |
| Jun 24, 2024 | $22.20 | $22.41 | $21.67 | $21.70 | -2.25% | 14,821 |
| Jun 17, 2024 | $22.12 | $22.68 | $21.65 | $22.20 | +0.91% | 14,813 |
| Jun 10, 2024 | $22.54 | $22.71 | $21.75 | $22.00 | -0.90% | 20,094 |
| Jun 3, 2024 | $21.92 | $22.77 | $21.92 | $22.20 | -0.09% | 10,205 |
| May 28, 2024 | $23.00 | $24.26 | $21.85 | $22.22 | -3.39% | 37,802 |
| May 20, 2024 | $23.22 | $23.79 | $22.42 | $23.00 | -0.96% | 35,390 |
| May 13, 2024 | $22.35 | $24.00 | $22.25 | $23.22 | +3.75% | 48,153 |
| May 6, 2024 | $22.61 | $23.30 | $21.15 | $22.38 | +2.67% | 25,704 |
| Apr 29, 2024 | $22.00 | $22.84 | $21.52 | $21.80 | -0.23% | 10,439 |
| Apr 22, 2024 | $20.93 | $22.50 | $20.89 | $21.85 | +3.55% | 22,218 |
| Apr 15, 2024 | $21.65 | $21.80 | $20.67 | $21.10 | -2.26% | 12,327 |
| Apr 8, 2024 | $22.71 | $23.25 | $20.28 | $21.59 | -5.77% | 60,477 |
| Apr 1, 2024 | $23.48 | $23.50 | $22.50 | $22.91 | +0.15% | 43,774 |
| Mar 25, 2024 | $22.96 | $24.60 | $21.80 | $22.88 | +0.37% | 50,412 |
| Mar 18, 2024 | $22.65 | $23.00 | $22.11 | $22.79 | +0.57% | 42,469 |
| Mar 11, 2024 | $22.60 | $23.23 | $21.66 | $22.66 | +2.86% | 74,765 |
| Mar 4, 2024 | $20.27 | $22.20 | $20.00 | $22.03 | +10.15% | 52,513 |
| Feb 26, 2024 | $21.95 | $22.70 | $19.49 | $20.00 | -8.88% | 64,216 |
| Feb 20, 2024 | $21.25 | $22.70 | $20.98 | $21.95 | +3.29% | 62,827 |
| Feb 12, 2024 | $19.60 | $21.45 | $19.37 | $21.25 | +9.76% | 51,187 |
| Feb 5, 2024 | $19.30 | $19.83 | $19.15 | $19.36 | -0.72% | 41,568 |
| Jan 29, 2024 | $20.32 | $21.18 | $19.00 | $19.50 | -2.50% | 174,080 |
| Jan 22, 2024 | $18.05 | $20.02 | $18.05 | $20.00 | +10.74% | 654,467 |
| Jan 16, 2024 | $17.78 | $18.09 | $17.67 | $18.06 | +1.12% | 104,316 |
| Jan 8, 2024 | $17.83 | $17.94 | $17.72 | $17.86 | +0.22% | 96,544 |
| Jan 2, 2024 | $17.94 | $18.21 | $17.70 | $17.82 | -1.00% | 68,208 |
| Dec 26, 2023 | $18.05 | $18.21 | $17.89 | $18.00 | -0.06% | 133,441 |
| Dec 18, 2023 | $18.07 | $18.32 | $17.85 | $18.01 | -1.10% | 167,545 |
| Dec 11, 2023 | $17.61 | $18.40 | $17.50 | $18.21 | +3.47% | 189,606 |
| Dec 4, 2023 | $17.59 | $17.70 | $17.42 | $17.60 | -0.28% | 59,471 |
| Nov 27, 2023 | $17.90 | $17.95 | $17.44 | $17.65 | -1.62% | 58,017 |
| Nov 20, 2023 | $17.83 | $18.10 | $17.77 | $17.94 | +0.50% | 32,232 |
| Nov 13, 2023 | $17.52 | $17.90 | $17.15 | $17.85 | +1.02% | 77,223 |
| Nov 6, 2023 | $17.85 | $17.97 | $17.15 | $17.67 | -1.45% | 31,271 |
| Oct 30, 2023 | $17.60 | $18.17 | $17.60 | $17.93 | +1.87% | 59,438 |
| Oct 23, 2023 | $17.95 | $18.04 | $17.60 | $17.60 | -1.67% | 3,146 |
| Oct 16, 2023 | $18.33 | $18.43 | $17.90 | $17.90 | -2.36% | 12,866 |
| Oct 9, 2023 | $18.45 | $18.60 | $18.30 | $18.33 | -0.61% | 8,001 |
| Oct 2, 2023 | $18.60 | $18.60 | $18.28 | $18.45 | -1.73% | 9,831 |
| Sep 25, 2023 | $18.88 | $18.95 | $18.64 | $18.77 | -0.90% | 15,894 |
| Sep 18, 2023 | $18.80 | $19.23 | $18.77 | $18.94 | +0.29% | 17,735 |
| Sep 11, 2023 | $18.75 | $19.05 | $18.75 | $18.89 | -0.41% | 6,591 |
| Sep 5, 2023 | $19.03 | $19.05 | $18.77 | $18.96 | -0.40% | 8,674 |
| Aug 28, 2023 | $19.05 | $19.36 | $18.95 | $19.04 | -1.32% | 21,547 |
| Aug 21, 2023 | $19.00 | $19.45 | $19.00 | $19.30 | +1.29% | 18,777 |
| Aug 14, 2023 | $19.36 | $19.39 | $19.02 | $19.05 | -1.60% | 20,550 |
| Aug 7, 2023 | $19.40 | $19.49 | $19.00 | $19.36 | +0.31% | 15,130 |
| Jul 31, 2023 | $19.37 | $19.45 | $19.00 | $19.30 | -0.16% | 25,902 |
| Jul 24, 2023 | $19.25 | $19.50 | $19.12 | $19.33 | 0.00% | 30,402 |
| Jul 17, 2023 | $19.39 | $19.48 | $19.00 | $19.33 | -0.64% | 13,853 |
| Jul 10, 2023 | $19.33 | $19.46 | $19.05 | $19.45 | +0.85% | 14,255 |
| Jul 3, 2023 | $19.02 | $19.29 | $19.02 | $19.29 | +0.47% | 6,365 |
| Jun 26, 2023 | $19.00 | $19.39 | $18.85 | $19.20 | -0.26% | 14,213 |
| Jun 20, 2023 | $19.40 | $19.40 | $18.73 | $19.25 | -0.77% | 23,844 |
| Jun 12, 2023 | $19.36 | $19.47 | $19.06 | $19.40 | -0.08% | 11,084 |
| Jun 5, 2023 | $19.45 | $19.48 | $19.01 | $19.42 | -0.38% | 14,154 |
| May 30, 2023 | $19.85 | $19.85 | $19.01 | $19.49 | -1.81% | 21,925 |
| May 22, 2023 | $19.83 | $19.89 | $19.05 | $19.85 | -0.30% | 16,607 |
| May 15, 2023 | $19.95 | $20.45 | $19.35 | $19.91 | +1.84% | 36,772 |
| May 8, 2023 | $19.40 | $20.01 | $19.01 | $19.55 | +2.20% | 40,381 |
| May 1, 2023 | $18.57 | $19.56 | $18.50 | $19.13 | +3.69% | 47,902 |
| Apr 24, 2023 | $18.38 | $18.59 | $17.85 | $18.45 | +0.27% | 20,580 |
| Apr 17, 2023 | $18.37 | $18.50 | $18.15 | $18.40 | +2.00% | 34,129 |
| Apr 10, 2023 | $18.35 | $18.55 | $17.97 | $18.04 | -1.42% | 20,269 |
| Apr 3, 2023 | $18.52 | $18.52 | $18.25 | $18.30 | -0.54% | 21,241 |
| Mar 27, 2023 | $18.48 | $18.84 | $18.19 | $18.40 | +0.99% | 35,882 |
| Mar 20, 2023 | $18.38 | $18.74 | $17.80 | $18.22 | +1.22% | 47,030 |
| Mar 13, 2023 | $19.90 | $19.90 | $17.75 | $18.00 | -9.27% | 68,409 |
| Mar 6, 2023 | $20.00 | $20.12 | $19.80 | $19.84 | -0.80% | 18,997 |
| Feb 27, 2023 | $20.55 | $20.55 | $19.85 | $20.00 | -2.25% | 22,374 |
| Feb 21, 2023 | $20.99 | $20.99 | $20.18 | $20.46 | -2.36% | 19,058 |
| Feb 13, 2023 | $20.48 | $21.00 | $20.30 | $20.96 | +2.82% | 8,752 |
| Feb 6, 2023 | $20.85 | $20.85 | $20.20 | $20.38 | -2.44% | 19,074 |
| Jan 30, 2023 | $20.35 | $21.21 | $20.25 | $20.89 | +3.42% | 42,419 |
| Jan 23, 2023 | $20.35 | $20.77 | $20.09 | $20.20 | -0.74% | 28,546 |
| Jan 17, 2023 | $19.77 | $20.35 | $19.77 | $20.35 | +2.93% | 23,038 |
| Jan 9, 2023 | $19.52 | $19.92 | $19.42 | $19.77 | +1.44% | 53,427 |
| Jan 3, 2023 | $19.52 | $19.90 | $19.05 | $19.49 | +0.15% | 82,080 |
| Dec 27, 2022 | $19.65 | $19.79 | $19.39 | $19.46 | -0.87% | 28,453 |
| Dec 19, 2022 | $19.85 | $19.88 | $19.60 | $19.63 | -1.01% | 25,284 |
| Dec 12, 2022 | $19.98 | $20.05 | $19.49 | $19.83 | -0.60% | 37,294 |
| Dec 5, 2022 | $19.72 | $20.27 | $19.72 | $19.95 | -1.85% | 35,569 |
| Nov 28, 2022 | $20.32 | $20.35 | $19.65 | $20.33 | +0.22% | 20,028 |
| Nov 21, 2022 | $20.10 | $20.31 | $19.80 | $20.28 | +0.90% | 22,498 |
| Nov 14, 2022 | $20.62 | $20.78 | $20.10 | $20.10 | -2.67% | 18,488 |
| Nov 7, 2022 | $20.53 | $21.00 | $20.27 | $20.65 | +0.68% | 10,592 |
| Oct 31, 2022 | $20.55 | $20.99 | $20.50 | $20.51 | -0.63% | 19,380 |
| Oct 24, 2022 | $20.98 | $21.29 | $20.50 | $20.64 | -2.04% | 5,388 |
| Oct 17, 2022 | $20.52 | $21.07 | $20.50 | $21.07 | +2.61% | 7,365 |
| Oct 10, 2022 | $20.65 | $21.22 | $20.50 | $20.53 | -0.37% | 19,684 |
| Oct 3, 2022 | $20.60 | $20.75 | $20.42 | $20.61 | +0.54% | 8,397 |
| Sep 26, 2022 | $21.00 | $21.00 | $20.50 | $20.50 | -2.94% | 11,908 |
| Sep 19, 2022 | $21.76 | $21.77 | $21.08 | $21.12 | -3.12% | 39,654 |
| Sep 12, 2022 | $21.87 | $22.00 | $21.75 | $21.80 | -0.91% | 16,839 |
| Sep 6, 2022 | $21.93 | $22.12 | $21.87 | $22.00 | +0.23% | 12,313 |
| Aug 29, 2022 | $22.29 | $22.30 | $21.81 | $21.95 | -0.23% | 26,024 |
| Aug 22, 2022 | $22.60 | $22.75 | $21.94 | $22.00 | -2.22% | 26,898 |
| Aug 15, 2022 | $22.09 | $22.50 | $21.91 | $22.50 | +2.27% | 29,946 |
| Aug 8, 2022 | $21.97 | $23.20 | $21.80 | $22.00 | +0.73% | 38,949 |
| Aug 1, 2022 | $21.29 | $22.20 | $21.10 | $21.84 | +3.02% | 67,072 |
| Jul 25, 2022 | $21.10 | $21.40 | $21.10 | $21.20 | +0.47% | 34,648 |
| Jul 18, 2022 | $21.20 | $21.33 | $21.10 | $21.10 | -0.51% | 23,110 |
| Jul 11, 2022 | $21.14 | $21.30 | $20.80 | $21.21 | +0.15% | 22,218 |
| Jul 5, 2022 | $21.73 | $21.73 | $20.94 | $21.18 | -0.12% | 13,903 |
| Jun 27, 2022 | $21.65 | $21.79 | $21.00 | $21.20 | -2.08% | 27,538 |
| Jun 21, 2022 | $22.07 | $22.07 | $21.50 | $21.65 | -1.45% | 32,779 |
| Jun 13, 2022 | $22.89 | $22.90 | $21.76 | $21.97 | -4.07% | 58,063 |
| Jun 6, 2022 | $22.95 | $23.00 | $22.90 | $22.90 | -0.22% | 20,796 |
| May 31, 2022 | $22.91 | $23.10 | $22.90 | $22.95 | -0.22% | 14,549 |
| May 23, 2022 | $23.20 | $23.20 | $22.85 | $23.00 | +0.26% | 37,691 |
| May 16, 2022 | $23.19 | $23.20 | $22.81 | $22.94 | -1.12% | 21,553 |
| May 9, 2022 | $23.31 | $23.55 | $23.11 | $23.20 | -0.81% | 22,859 |
| May 2, 2022 | $23.80 | $24.49 | $23.20 | $23.39 | -1.72% | 64,883 |
| Apr 25, 2022 | $24.00 | $24.13 | $23.72 | $23.80 | -0.83% | 32,743 |
| Apr 18, 2022 | $24.50 | $24.50 | $23.77 | $24.00 | -1.84% | 36,392 |
| Apr 11, 2022 | $24.55 | $24.55 | $24.45 | $24.45 | -0.37% | 18,386 |
| Apr 4, 2022 | $24.50 | $24.55 | $24.50 | $24.54 | -0.03% | 25,215 |
| Mar 28, 2022 | $24.55 | $24.60 | $24.50 | $24.55 | -0.00% | 20,429 |
| Mar 21, 2022 | $24.57 | $24.60 | $24.52 | $24.55 | -0.08% | 18,679 |
| Mar 14, 2022 | $24.49 | $24.99 | $24.45 | $24.57 | +0.70% | 48,201 |
| Mar 7, 2022 | $24.72 | $24.74 | $24.36 | $24.40 | -1.61% | 17,888 |
| Feb 28, 2022 | $24.75 | $24.81 | $24.70 | $24.80 | +0.15% | 52,484 |
| Feb 22, 2022 | $24.75 | $24.90 | $24.50 | $24.76 | +0.46% | 34,294 |
| Feb 14, 2022 | $24.87 | $25.00 | $24.55 | $24.65 | -0.20% | 28,246 |
| Feb 7, 2022 | $25.00 | $25.00 | $24.63 | $24.70 | -1.20% | 16,359 |
| Jan 31, 2022 | $25.00 | $25.10 | $24.51 | $25.00 | +0.40% | 61,835 |
| Jan 24, 2022 | $25.75 | $25.75 | $24.90 | $24.90 | -3.14% | 80,766 |
| Jan 18, 2022 | $25.92 | $26.50 | $25.70 | $25.71 | -0.32% | 38,623 |
| Jan 10, 2022 | $26.11 | $27.00 | $25.79 | $25.79 | -1.79% | 70,240 |
| Jan 3, 2022 | $26.25 | $26.40 | $25.55 | $26.26 | +0.46% | 117,407 |
| Dec 27, 2021 | $25.34 | $26.50 | $25.34 | $26.14 | +3.85% | 427,256 |
| Dec 21, 2021 | $24.52 | $25.25 | $24.52 | $25.17 | – | 488,604 |
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?