GRBK: Green Brick Partners Inc.

As of Friday, May 22nd, 2026

$ 66.33

-0.20 -0.30%

Open: 66.52
High: 66.56
Low: 65.79
Volume: 197,927
Previous Close on Thursday, May 21st, 2026

$ 66.53

+0.83 +1.26%

Open: 64.77
High: 66.57
Low: 64.35
Volume: 286,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 66.52 66.56 65.79 66.33 197,927 -0.20 -0.30
2026-05-21 64.77 66.57 64.35 66.53 286,178 +0.83 +1.26
2026-05-20 63.97 65.91 63.48 65.70 341,503 +2.25 +3.55
2026-05-19 62.51 64.00 62.05 63.45 30,861 -0.01 -0.02
2026-05-18 62.41 63.90 62.41 63.46 312,726 +1.46 +2.35
2026-05-15 63.71 63.87 61.99 62.00 34,955 -2.02 -3.16
2026-05-14 64.04 64.63 63.28 64.02 277,781 +0.61 +0.96
2026-05-13 63.75 64.08 62.48 63.41 221,893 -0.87 -1.35
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SCHV

Schwab U.S. Large-Cap Value ETF

33.31 +0.31 +0.94 2,706,503
CRGY

Crescent Energy Company

13.20 +0.10 +0.76 6,512,315
HZO

MarineMax Inc.

34.92 +0.72 +2.11 43,149
ERX

Direxion Daily Energy Bull 3X ETF

95.54 +1.25 +1.33 265,407
GRBK

Green Brick Partners Inc.

66.33 -0.20 -0.30 197,927