No.3
Disclosure
2026/10/29 06:29
四半期報告書（10-Q）
GRBK Green Brick Partners, Inc.US-listed
3 posts
Green Brick Partners, Inc. (GRBK) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Green Brick Partners, Inc. (GRBK) Stock Price History
Green Brick Partners, Inc. closed at $64.82 on Nov 6, 2026, −3.3% over 1 month, +3.4% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$67.00Oct 6
1-Month Low$60.12Oct 14
1-Week Change+6.5%vs Oct 30
1-Month Change−3.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $967 today (−3.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −3.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $64.82 | −1.08 | −1.64% |
| Nov 5 (Thu) | $65.90 | −0.61 | −0.92% |
| Nov 4 (Wed) | $66.51 | +4.82 | +7.81% |
| Nov 3 (Tue) | $61.69 | −2.04 | −3.20% |
| Nov 2 (Mon) | $63.73 | +2.87 | +4.72% |
| Oct 30 (Fri) | $60.86 | −1.67 | −2.67% |
| Oct 29 (Thu) | $62.53 | −0.39 | −0.62% |
| Oct 28 (Wed) | $62.92 | −1.16 | −1.81% |
| Oct 27 (Tue) | $64.08 | −0.04 | −0.06% |
| Oct 26 (Mon) | $64.12 | −0.30 | −0.47% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$73.78Aug 26
3-Month Low$60.12Oct 14
1-Month Change−3.3%vs Oct 6
3-Month Change−9.3%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $907 today (−9.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −9.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $64.82 | −1.08 | −1.64% |
| Nov 5 (Thu) | $65.90 | −0.61 | −0.92% |
| Nov 4 (Wed) | $66.51 | +4.82 | +7.81% |
| Nov 3 (Tue) | $61.69 | −2.04 | −3.20% |
| Nov 2 (Mon) | $63.73 | +2.87 | +4.72% |
| Oct 30 (Fri) | $60.86 | −1.67 | −2.67% |
| Oct 29 (Thu) | $62.53 | −0.39 | −0.62% |
| Oct 28 (Wed) | $62.92 | −1.16 | −1.81% |
| Oct 27 (Tue) | $64.08 | −0.04 | −0.06% |
| Oct 26 (Mon) | $64.12 | −0.30 | −0.47% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$80.24Jun 26
6-Month Low$60.12Oct 14
3-Month Change−9.3%vs Aug 6
6-Month Change−3.0%vs May 6
If you had invested $1,000 6 months ago, it would be worth $970 today (−3.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −3.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $64.82 | +6.5% |
| Oct 2026 | $60.86 | −7.9% |
| Sep 2026 | $66.11 | −8.5% |
| Aug 2026 | $72.22 | +2.1% |
| Jul 2026 | $70.73 | −11.6% |
| Jun 2026 | $80.04 | +19.0% |
| May 2026 | $67.26 | −0.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$80.59Feb 13
52-Week Low$60.12Oct 14
Year to Date+3.4%vs Dec 31
From 52-Week High−19.6%Feb 13
If you had invested $1,000 1 year ago, it would be worth $1,034 today (+3.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +3.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $64.82 | +6.5% |
| Oct 2026 | $60.86 | −7.9% |
| Sep 2026 | $66.11 | −8.5% |
| Aug 2026 | $72.22 | +2.1% |
| Jul 2026 | $70.73 | −11.6% |
| Jun 2026 | $80.04 | +19.0% |
| May 2026 | $67.26 | −0.3% |
| Apr 2026 | $67.44 | +4.6% |
| Mar 2026 | $64.45 | −12.5% |
| Feb 2026 | $73.66 | +6.2% |
| Jan 2026 | $69.39 | +10.7% |
| Dec 2025 | $62.66 | −7.7% |
| Nov 2025 | $67.88 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$83.57Oct 14, 2024
3-Year Low$44.65Nov 6, 2023
Annualized Return+13.2%
Max Drawdown−34.8%
If you had invested $1,000 3 years ago, it would be worth $1,452 today (+45.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +45.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $64.82 | +3.4% |
| 2025 | $62.66 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$83.57Oct 14, 2024
5-Year Low$17.65Jun 13, 2022
Annualized Return+19.4%
Max Drawdown−44.7%
If you had invested $1,000 5 years ago, it would be worth $2,424 today (+142.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +142.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $64.82 | +3.4% |
| 2025 | $62.66 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$116.71Jul 2007
All-Time Low$1.12Dec 2013
Total Change−44.5%vs Jul 2007
Annualized Return−3.0%
If you had invested $1,000 in Jul 2007, it would be worth $555 today (−44.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +400.5%, while this stock moved −44.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $64.82 | +3.4% |
| 2025 | $62.66 | +10.9% |
| 2024 | $56.49 | +8.8% |
| 2023 | $51.94 | +114.4% |
| 2022 | $24.23 | −20.1% |
| 2021 | $30.33 | +32.1% |
| 2020 | $22.96 | +100.0% |
| 2019 | $11.48 | +58.6% |
| 2018 | $7.24 | −35.9% |
| 2017 | $11.30 | +12.4% |
| 2016 | $10.05 | +39.6% |
| 2015 | $7.20 | −12.2% |
| 2014 | $8.20 | +634.8% |
| 2013 | $1.12 | −53.5% |
| 2012 | $2.40 | −72.9% |
| 2011 | $8.88 | −60.9% |
| 2010 | $22.72 | −35.8% |
| 2009 | $35.38 | +674.3% |
| 2008 | $4.57 | −95.0% |
| 2007 | $91.78 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 2007). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/29 06:08
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／その他の重要事象（Item 8.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/27 06:14
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）