GRBK: Green Brick Partners Inc.

As of Friday, July 24th, 2026

$ 72.48

+1.52 +2.14%

Open: 71.00
High: 72.91
Low: 70.50
Volume: 21,106
Previous Close on Thursday, July 23rd, 2026

$ 70.96

-0.49 -0.69%

Open: 69.91
High: 71.27
Low: 69.91
Volume: 200,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 71.00 72.91 70.50 72.48 211,057 +1.52 +2.14
2026-07-23 69.91 71.27 69.91 70.96 200,144 -0.49 -0.69
2026-07-22 71.07 72.27 70.44 71.45 187,183 +0.90 +1.28
2026-07-21 70.14 70.99 69.31 70.55 186,506 +0.05 +0.07
2026-07-20 73.04 73.12 70.19 70.50 201,791 -2.25 -3.09
2026-07-17 75.00 76.23 72.46 72.75 205,802 -2.44 -3.25
2026-07-16 73.30 75.73 73.30 75.19 221,435 +1.82 +2.48
2026-07-15 72.52 73.63 72.32 73.37 20,969 +1.06 +1.47
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 73.12
On 2026-07-20		 69.31
On 2026-07-21		 -0.27 -0.37 73.12
On 2026-07-20		 69.31
On 2026-07-21		 -5.22 71.19
10D 76.23
On 2026-07-17		 69.31
On 2026-07-21		 -1.16 -1.58 76.23
On 2026-07-17		 69.31
On 2026-07-21		 -9.08 72.15
20D 82.50
On 2026-06-26		 69.31
On 2026-07-21		 -7.45 -9.32 82.50
On 2026-06-26		 69.31
On 2026-07-21		 -15.99 74.52
WTD 73.12
On 2026-07-20		 69.31
On 2026-07-21		 -0.27 -0.37 73.12
On 2026-07-20		 69.31
On 2026-07-21		 -5.22 71.19
MTD 80.40
On 2026-07-01		 69.31
On 2026-07-21		 -7.56 -9.45 80.40
On 2026-07-01		 69.31
On 2026-07-21		 -13.80 73.52
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
EQH

AXA Equitable Holdings, Inc.

48.00 +0.56 +1.18 2,736,143
ITA

iShares U.S. Aerospace & Defense ETF

240.14 +1.91 +0.80 1,036,341
GRBK

Green Brick Partners Inc.

72.48 +1.52 +2.14 21,106