GRBK: Green Brick Partners Inc.

As of Thursday, September 3rd, 2026

$ 70.78

-0.20 -0.28%

Open: 71.98
High: 73.24
Low: 70.28
Volume: 318,413
Previous Close on Wednesday, September 2nd, 2026

$ 70.98

+0.05 +0.07%

Open: 71.14
High: 72.33
Low: 70.38
Volume: 479,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 71.98 73.24 70.28 70.78 31,841 -0.20 -0.28
2026-09-02 71.14 72.33 70.38 70.98 479,837 +0.05 +0.07
2026-09-01 71.62 72.97 70.89 70.93 611,151 -1.29 -1.79
2026-08-31 72.64 73.12 72.09 72.22 621,256 -1.09 -1.49
2026-08-28 73.29 74.72 72.31 73.31 343,756 +0.52 +0.71
2026-08-27 73.14 73.64 72.43 72.79 374,435 -0.99 -1.34
2026-08-26 73.95 74.71 73.48 73.78 221,681 +0.23 +0.31
2026-08-25 73.57 73.68 72.00 73.55 197,894 +0.78 +1.07
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 74.72
On 2026-08-28		 70.28
On 2026-09-03		 -2.01 -2.76 74.72
On 2026-08-28		 70.28
On 2026-09-03		 -5.94 71.64
10D 74.72
On 2026-08-28		 70.28
On 2026-09-03		 -0.09 -0.13 74.72
On 2026-08-28		 70.28
On 2026-09-03		 -5.94 72.30
20D 74.72
On 2026-08-28		 69.32
On 2026-08-18		 -0.66 -0.92 74.72
On 2026-08-28		 70.28
On 2026-09-03		 -5.94 71.59
WTD 73.24
On 2026-09-03		 70.28
On 2026-09-03		 -2.53 -3.45 73.12
On 2026-08-31		 70.38
On 2026-09-02		 -3.75 71.23
MTD 73.24
On 2026-09-03		 70.28
On 2026-09-03		 -1.44 -1.99 72.97
On 2026-09-01		 70.38
On 2026-09-02		 -3.54 70.90
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
EQT

EQT Corporation

55.61 -0.16 -0.29 5,497,856
GRBK

Green Brick Partners Inc.

70.78 -0.20 -0.28 318,413