GRBK: Green Brick Partners Inc.

As of Friday, June 12th, 2026

$ 72.19

-0.85 -1.16%

Open: 72.89
High: 73.49
Low: 72.18
Volume: 197,039
Previous Close on Thursday, June 11th, 2026

$ 73.04

+3.04 +4.34%

Open: 70.40
High: 73.13
Low: 69.82
Volume: 24,506

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-06-08 69.02 69.60 67.93 67.94 183,011 -0.87 -1.26
2026-06-05 69.04 69.91 68.37 68.81 203,916 -0.51 -0.74
2026-06-04 69.76 70.00 69.02 69.32 20,811 +0.67 +0.98
2026-06-03 68.69 69.63 68.23 68.65 261,482 -0.37 -0.54
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 73.49
On 2026-06-12		 67.93
On 2026-06-08		 3.38 4.91 69.60
On 2026-06-08		 69.60
On 2026-06-08		 0.00 70.92
10D 73.49
On 2026-06-12		 67.54
On 2026-06-01		 4.93 7.33 70.00
On 2026-06-04		 67.93
On 2026-06-08		 -2.96 69.87
20D 73.49
On 2026-06-12		 61.99
On 2026-05-15		 8.17 12.76 69.43
On 2026-05-27		 66.88
On 2026-05-28		 -3.67 67.82
WTD 73.49
On 2026-06-12		 67.93
On 2026-06-08		 3.38 4.91 69.60
On 2026-06-08		 69.60
On 2026-06-08		 0.00 70.92
MTD 73.49
On 2026-06-12		 67.54
On 2026-06-01		 4.93 7.33 70.00
On 2026-06-04		 67.93
On 2026-06-08		 -2.96 69.87
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
GRBK

Green Brick Partners Inc.

72.19 -0.85 -1.16 197,039