GRBK: Green Brick Partners Inc.

As of Thursday, September 17th, 2026

$ 66.80

+0.53 +0.80%

Open: 67.50
High: 67.77
Low: 66.35
Volume: 46,121
Previous Close on Wednesday, September 16th, 2026

$ 66.27

-0.85 -1.27%

Open: 67.52
High: 68.22
Low: 65.64
Volume: 430,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 67.50 67.77 66.35 66.80 461,209 +0.53 +0.80
2026-09-16 67.52 68.22 65.64 66.27 430,628 -0.85 -1.27
2026-09-15 68.83 68.93 67.12 67.12 571,247 -1.73 -2.51
2026-09-14 67.92 69.66 67.47 68.85 300,262 +0.43 +0.63
2026-09-11 68.59 68.81 67.29 68.42 209,708 +0.92 +1.36
2026-09-10 68.28 68.49 66.82 67.50 378,994 -1.33 -1.93
2026-09-09 70.13 70.98 67.59 68.83 520,056 -1.42 -2.02
2026-09-08 70.71 70.82 69.94 70.25 407,815 -0.84 -1.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.66
On 2026-09-14		 65.64
On 2026-09-16		 -0.70 -1.04 69.66
On 2026-09-14		 65.64
On 2026-09-16		 -5.76 67.49
10D 73.24
On 2026-09-03		 65.64
On 2026-09-16		 -4.18 -5.89 73.24
On 2026-09-03		 65.64
On 2026-09-16		 -10.38 68.59
20D 74.72
On 2026-08-28		 65.64
On 2026-09-16		 -4.55 -6.38 74.72
On 2026-08-28		 65.64
On 2026-09-16		 -12.15 70.45
WTD 69.66
On 2026-09-14		 65.64
On 2026-09-16		 -1.62 -2.37 69.66
On 2026-09-14		 65.64
On 2026-09-16		 -5.76 67.26
MTD 73.24
On 2026-09-03		 65.64
On 2026-09-16		 -5.42 -7.50 73.24
On 2026-09-03		 65.64
On 2026-09-16		 -10.38 68.99
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
KVUE

Kenvue Inc.

17.87 +0.04 +0.22 21,893,642
OZK

Bank OZK

47.84 -0.15 -0.31 1,299,928
GRBK

Green Brick Partners Inc.

66.80 +0.53 +0.80 46,121