GRBK: Green Brick Partners Inc.

As of Thursday, November 5th, 2026

$ 65.90

-0.61 -0.92%

Open: 67.51
High: 68.95
Low: 65.73
Volume: 396,967
Previous Close on Wednesday, November 4th, 2026

$ 66.51

+4.82 +7.81%

Open: 64.08
High: 67.49
Low: 64.08
Volume: 417,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 67.51 68.95 65.73 65.90 396,967 -0.61 -0.92
2026-11-04 64.08 67.49 64.08 66.51 417,006 +4.82 +7.81
2026-11-03 63.53 63.75 61.66 61.69 472,717 -2.04 -3.20
2026-11-02 61.71 63.89 61.59 63.73 46,893 +2.87 +4.72
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
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 68.95
On 2026-11-05		 60.69
On 2026-10-30		 3.37 5.39 63.95
On 2026-10-30		 61.59
On 2026-11-02		 -3.69 63.74
10D 68.95
On 2026-11-05		 60.69
On 2026-10-30		 0.96 1.48 65.32
On 2026-10-26		 60.69
On 2026-10-30		 -7.09 63.68
20D 68.95
On 2026-11-05		 59.12
On 2026-10-14		 2.26 3.55 65.32
On 2026-10-26		 60.69
On 2026-10-30		 -7.09 62.72
WTD 68.95
On 2026-11-05		 61.59
On 2026-11-02		 5.04 8.28 63.89
On 2026-11-02		 61.66
On 2026-11-03		 -3.49 64.46
MTD 68.95
On 2026-11-05		 61.59
On 2026-11-02		 5.04 8.28 63.89
On 2026-11-02		 61.66
On 2026-11-03		 -3.49 64.46
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
EQT

EQT Corporation

50.69 -1.83 -3.48 7,298,453
IEFA

iShares Core MSCI EAFE ETF

95.54 -2.86 -2.91 15,306,620
ERX

Direxion Daily Energy Bull 3X ETF

99.53 -6.19 -5.86 476,211
NUGT

Direxion Daily Gold Miners Bull 3X Shares

134.70 +1.91 +1.44 1,665,288
GRBK

Green Brick Partners Inc.

65.90 -0.61 -0.92 396,967