Stock listing
NYSE:GRBK Green Brick Partners, Inc. Stock
Home listing (NYSE) of Green Brick Partners, Inc.
Follow Green Brick Partners, Inc. into a list and get an email when it puts out news.
Share price · NYSE:GRBK
$60.45 USD -0.72 (-1.2%)
Close on Oct 19, 2026
- Day range
- $60.27 – $61.69 USDOct 19, 2026
- Volume
- 268,017 sharesOct 19, 2026
- Market cap
- $2.60B USDAt the close on Oct 19, 2026 · price × 43.01M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:GRBK · Home | $60.45 USD | -0.72 (-1.2%) | 268,017 | $61.58 | $61.69 | $60.27 | $61.17 | Close on Oct 19, 2026 |
| Frankfurt:2G1 | €54.15 EUR | +1.05 (+2.0%) | — | €53.80 | €54.15 | €53.80 | €53.10 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NYSE:GRBK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $60.45 | -0.72 | -1.2% | $61.58 | $61.69 | $60.27 | 268,017 | |
| $61.17 | -0.81 | -1.3% | $62.00 | $63.00 | $60.88 | 293,259 | |
| $61.98 | +1.86 | +3.1% | $61.54 | $62.80 | $61.00 | 398,646 | |
| $60.12 | -1.59 | -2.6% | $60.63 | $60.97 | $59.12 | 497,000 | |
| $61.71 | -0.12 | -0.2% | $62.53 | $63.07 | $61.68 | 271,132 | |
| $61.83 | -1.03 | -1.6% | $62.76 | $62.95 | $61.70 | 332,500 | |
| $62.86 | -0.78 | -1.2% | $63.27 | $63.46 | $62.50 | 344,400 | |
| $63.64 | -0.88 | -1.4% | $63.62 | $64.44 | $63.00 | 588,400 | |
| $64.52 | -2.48 | -3.7% | $66.07 | $66.36 | $64.14 | 454,900 | |
| $67.00 | +1.53 | +2.3% | $65.77 | $67.85 | $64.93 | 341,300 | |
| $65.47 | -1.19 | -1.8% | $66.60 | $66.60 | $65.40 | 370,700 | |
| $66.66 | +0.22 | +0.3% | $68.05 | $68.32 | $66.46 | 379,000 | |
| $66.44 | +0.33 | +0.5% | $66.05 | $66.99 | $64.57 | 294,300 | |
| $66.11 | -1.29 | -1.9% | $67.96 | $68.02 | $66.08 | 328,200 | |
| $67.40 | -0.88 | -1.3% | $68.42 | $68.42 | $66.87 | 337,420 | |
| $68.28 | -0.51 | -0.7% | $68.35 | $69.20 | $68.04 | 281,179 | |
| $68.79 | +1.00 | +1.5% | $67.97 | $69.01 | $67.68 | 254,300 | |
| $67.79 | +0.58 | +0.9% | $67.00 | $68.15 | $66.78 | 338,400 | |
| $67.21 | -1.59 | -2.3% | $67.91 | $68.37 | $67.16 | 345,800 | |
| $68.80 | +1.24 | +1.8% | $67.24 | $69.25 | $67.24 | 373,000 | |
| $67.56 | +1.35 | +2.0% | $66.79 | $67.87 | $66.02 | 269,800 | |
| $66.21 | -0.59 | -0.9% | $66.31 | $66.77 | $65.84 | 778,500 | |
| $66.80 | +0.53 | +0.8% | $67.50 | $67.77 | $66.35 | 466,100 | |
| $66.27 | -0.85 | -1.3% | $67.52 | $68.22 | $65.64 | 452,600 | |
| $67.12 | -1.73 | -2.5% | $68.83 | $68.93 | $67.12 | 579,000 | |
| $68.85 | +0.43 | +0.6% | $67.92 | $69.66 | $67.47 | 300,700 | |
| $68.42 | +0.92 | +1.4% | $68.59 | $68.81 | $67.29 | 223,600 | |
| $67.50 | -1.33 | -1.9% | $68.28 | $68.49 | $66.82 | 382,600 | |
| $68.83 | -1.42 | -2.0% | $70.13 | $70.98 | $67.59 | 520,800 | |
| $70.25 | -0.84 | -1.2% | $70.71 | $70.82 | $69.94 | 407,800 | |
| $71.09 | +0.31 | +0.4% | $70.81 | $71.88 | $70.30 | 274,800 | |
| $70.78 | -0.20 | -0.3% | $71.98 | $73.24 | $70.28 | 324,200 | |
| $70.98 | +0.05 | +0.1% | $71.14 | $72.33 | $70.38 | 489,100 | |
| $70.93 | -1.29 | -1.8% | $71.62 | $72.97 | $70.89 | 641,800 | |
| $72.22 | -1.09 | -1.5% | $72.64 | $73.12 | $72.09 | 646,400 | |
| $73.31 | +0.52 | +0.7% | $73.29 | $74.72 | $72.31 | 343,800 | |
| $72.79 | -0.99 | -1.3% | $73.14 | $73.64 | $72.43 | 374,400 | |
| $73.78 | +0.23 | +0.3% | $73.95 | $74.71 | $73.48 | 221,700 | |
| $73.55 | +0.78 | +1.1% | $73.57 | $73.68 | $72.00 | 198,000 | |
| $72.77 | +0.85 | +1.2% | $72.28 | $73.82 | $72.12 | 222,100 | |
| $71.92 | +1.05 | +1.5% | $71.48 | $72.63 | $71.14 | 334,500 | |
| $70.87 | -0.48 | -0.7% | $70.39 | $71.45 | $69.88 | 340,900 | |
| $71.35 | +2.00 | +2.9% | $70.66 | $72.53 | $70.66 | 684,600 | |
| $69.35 | -1.53 | -2.2% | $71.26 | $71.46 | $69.32 | 281,500 | |
| $70.88 | +0.42 | +0.6% | $70.01 | $71.16 | $69.51 | 166,500 | |
| $70.46 | -0.21 | -0.3% | $70.25 | $70.69 | $70.00 | 113,300 | |
| $70.67 | +0.56 | +0.8% | $71.04 | $71.41 | $70.17 | 206,300 | |
| $70.11 | -1.50 | -2.1% | $71.80 | $71.97 | $69.98 | 170,200 | |
| $71.61 | +1.09 | +1.5% | $70.57 | $71.96 | $70.57 | 169,900 | |
| $70.52 | -2.38 | -3.3% | $72.16 | $72.16 | $69.91 | 170,300 | |
| $72.90 | +1.46 | +2.0% | $71.79 | $73.67 | $71.79 | 195,000 | |
| $71.44 | -1.79 | -2.4% | $73.46 | $73.46 | $71.28 | 209,200 | |
| $73.23 | +1.18 | +1.6% | $71.62 | $73.53 | $71.62 | 202,500 | |
| $72.05 | +0.11 | +0.2% | $72.53 | $72.86 | $71.26 | 220,457 | |
| $71.94 | +1.21 | +1.7% | $72.19 | $72.82 | $70.90 | 295,444 | |
| $70.73 | +0.60 | +0.9% | $69.65 | $71.09 | $69.60 | 304,000 | |
| $70.13 | -1.40 | -2.0% | $73.15 | $73.63 | $70.00 | 344,400 | |
| $71.53 | -2.10 | -2.9% | $73.31 | $73.96 | $71.29 | 237,300 | |
| $73.63 | +1.20 | +1.7% | $73.22 | $74.54 | $73.17 | 174,600 | |
| $72.43 | -0.05 | -0.1% | $73.62 | $74.46 | $72.17 | 132,600 | |
| $72.48 | +1.52 | +2.1% | $71.00 | $72.91 | $70.50 | 211,200 | |
| $70.96 | -0.49 | -0.7% | $69.91 | $71.27 | $69.91 | 200,100 | |
| $71.45 | +0.90 | +1.3% | $71.07 | $72.27 | $70.44 | 187,200 | |
| $70.55 | +0.05 | +0.1% | $70.14 | $70.99 | $69.31 | 186,500 | |
| $70.50 | -2.25 | -3.1% | $73.04 | $73.12 | $70.19 | 202,900 |
- Ticker
- NYSE:GRBK
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Sep 17, 2026
Rainwater Crossing Celebrates Opening of Whispering Grove and Unveiling of Scout's Tree
Latest earnings call · Jul 30, 2026
Green Brick Partners (NYSE:GRBK) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 30, 2026
Q2 2026 Earnings Presentation
Earnings · 25 slides
Calls
Replays
Green Brick Partners (NYSE:GRBK) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 12:00 PM ET
Watch TranscriptGreen Brick Partners (NYSE:GRBK) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 12:00 PM ET
Watch TranscriptGreen Brick Partners (NYSE:GRBK) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 12:00 PM ET
Watch Transcript
Latest news
Rainwater Crossing Celebrates Opening of Whispering Grove and Unveiling of Scout's Tree
Sep 17, 2026
Closed $66.21 (-0.9%) on Sep 18, 2026
Green Brick Partners Announces the Promotion of Jed Dolson to Co-CEO
Jul 30, 2026
Closed $70.13 (-2.0%) on Jul 30, 2026
Green Brick Partners: Q2 Earnings Snapshot
Jul 29, 2026
Closed $70.13 (-2.0%) on Jul 30, 2026
Green Brick Partners, Inc. Reports Second Quarter 2026 Results
Jul 29, 2026
Closed $70.13 (-2.0%) on Jul 30, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 25 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 27 slides · Apr 30, 2026
Q4 2025 Earnings Presentation
Earnings · 27 slides · Feb 26, 2026
Q3 2025 Earnings Presentation
Earnings · 22 slides · Oct 30, 2025
Green Brick Partners, Inc. on 6ix
- News releases
- 18 in the last 12 months · 29 in all · newest Sep 17, 2026 · oldest 2025
- Calls
- 24 calls with a replay · 24 with a transcript · latest Jul 30, 2026
- Decks
- 32 decks · latest Jul 30, 2026
Where Green Brick Partners, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:GRBK · Home listing · This page | NYSE | United States | USD |
| NYSE:GRBKPA | NYSE | United States | USD |
| gettex:2G1 | gettex | Germany | EUR |
| Lang & Schwarz:A12EA8 | Lang & Schwarz | Germany | EUR |
| LS Exchange:A12EA8 | LS Exchange | Germany | EUR |
| BOATS:GRBK | BOATS | United States | USD |
| BX Swiss:2G1 | BX Swiss | Switzerland | CHF |
| BOATS:GRBKPA | BOATS | United States | USD |
| Dusseldorf:2G1 | Dusseldorf | Germany | EUR |
| Frankfurt:2G1 | Frankfurt | Germany | EUR |
| Munich:2G1 | Munich | Germany | EUR |
| Stuttgart:2G1 | Stuttgart | Germany | EUR |
| Tradegate:2G1 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Green Brick Partners, Inc.