GRBK: Green Brick Partners Inc.

As of Thursday, June 18th, 2026

$ 74.61

+3.22 +4.51%

Open: 72.00
High: 75.18
Low: 71.87
Volume: 484,999
Previous Close on Wednesday, June 17th, 2026

$ 71.39

-1.61 -2.21%

Open: 72.49
High: 74.99
Low: 71.27
Volume: 256,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 72.00 75.18 71.87 74.61 484,999 +3.22 +4.51
2026-06-17 72.49 74.99 71.27 71.39 256,833 -1.61 -2.21
2026-06-16 72.10 74.10 72.10 73.00 155,553 +0.94 +1.30
2026-06-15 72.71 74.10 71.90 72.06 241,336 -0.13 -0.18
2026-06-12 72.89 73.49 72.18 72.19 197,039 -0.85 -1.16
2026-06-11 70.40 73.13 69.82 73.04 24,506 +3.04 +4.34
2026-06-10 71.88 71.88 69.90 70.00 2,484 -1.44 -2.02
2026-06-09 68.94 71.55 68.46 71.44 320,254 +3.50 +5.15
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 75.18
On 2026-06-18		 71.27
On 2026-06-17		 1.57 2.15 74.10
On 2026-06-15		 72.10
On 2026-06-16		 -2.70 72.65
10D 75.18
On 2026-06-18		 67.93
On 2026-06-08		 5.29 7.63 74.10
On 2026-06-15		 72.10
On 2026-06-16		 -2.70 71.45
20D 75.18
On 2026-06-18		 64.35
On 2026-05-21		 8.91 13.56 69.43
On 2026-05-27		 66.88
On 2026-05-28		 -3.67 69.64
WTD 75.18
On 2026-06-18		 71.27
On 2026-06-17		 2.42 3.35 74.10
On 2026-06-15		 72.10
On 2026-06-16		 -2.70 72.77
MTD 75.18
On 2026-06-18		 67.54
On 2026-06-01		 7.35 10.93 70.00
On 2026-06-04		 67.93
On 2026-06-08		 -2.96 70.70
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
GRBK

Green Brick Partners Inc.

74.61 +3.22 +4.51 484,999