GRBK: Green Brick Partners Inc.

As of Friday, October 30th, 2026

$ 60.86

-1.67 -2.67%

Open: 63.22
High: 63.95
Low: 60.69
Volume: 404,376
Previous Close on Thursday, October 29th, 2026

$ 62.53

-0.39 -0.62%

Open: 61.72
High: 64.16
Low: 61.72
Volume: 378,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 63.22 63.95 60.69 60.86 404,376 -1.67 -2.67
2026-10-29 61.72 64.16 61.72 62.53 378,638 -0.39 -0.62
2026-10-28 63.84 64.57 61.89 62.92 424,661 -1.16 -1.81
2026-10-27 64.36 64.36 63.31 64.08 275,037 -0.04 -0.06
2026-10-26 64.66 65.32 64.11 64.12 273,956 -0.30 -0.47
2026-10-23 64.06 64.70 63.55 64.42 266,802 -0.52 -0.80
2026-10-22 60.60 65.08 60.46 64.94 450,485 +4.26 +7.02
2026-10-21 62.16 62.25 60.51 60.68 228,831 -1.31 -2.11
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 65.32
On 2026-10-26		 60.69
On 2026-10-30		 -3.56 -5.53 65.32
On 2026-10-26		 60.69
On 2026-10-30		 -7.09 62.90
10D 65.32
On 2026-10-26		 60.27
On 2026-10-19		 -0.31 -0.51 65.32
On 2026-10-26		 60.69
On 2026-10-30		 -7.09 62.70
20D 67.85
On 2026-10-06		 59.12
On 2026-10-14		 -5.80 -8.70 67.85
On 2026-10-06		 59.12
On 2026-10-14		 -12.86 62.86
WTD 65.32
On 2026-10-26		 60.69
On 2026-10-30		 -3.56 -5.53 65.32
On 2026-10-26		 60.69
On 2026-10-30		 -7.09 62.90
MTD 68.32
On 2026-10-02		 59.12
On 2026-10-14		 -5.25 -7.94 68.32
On 2026-10-02		 59.12
On 2026-10-14		 -13.47 63.20
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

50.65 -0.66 -1.29 1,283,030
GRBK

Green Brick Partners Inc.

60.86 -1.67 -2.67 404,376