GRBK: Green Brick Partners Inc.

As of Thursday, August 13th, 2026

$ 70.67

+0.56 +0.80%

Open: 71.04
High: 71.41
Low: 70.17
Volume: 148,344
Previous Close on Wednesday, August 12th, 2026

$ 70.11

-1.50 -2.09%

Open: 71.80
High: 71.97
Low: 69.98
Volume: 155,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 71.04 71.41 70.17 70.67 148,337 +0.56 +0.80
2026-08-12 71.80 71.97 69.98 70.11 155,768 -1.50 -2.09
2026-08-11 70.57 71.96 70.57 71.61 116,569 +1.09 +1.55
2026-08-10 72.16 72.16 69.91 70.52 170,289 -2.38 -3.26
2026-08-07 71.79 73.67 71.79 72.90 195,024 +1.46 +2.04
2026-08-06 73.46 73.46 71.28 71.44 209,235 -1.79 -2.44
2026-08-05 71.62 73.53 71.62 73.23 193,789 +1.18 +1.64
2026-08-04 72.53 72.86 71.26 72.05 22,032 +0.11 +0.15
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 73.67
On 2026-08-07		 69.91
On 2026-08-10		 -0.77 -1.08 73.67
On 2026-08-07		 69.91
On 2026-08-10		 -5.10 71.16
10D 73.67
On 2026-08-07		 69.60
On 2026-07-31		 0.54 0.77 73.67
On 2026-08-07		 69.91
On 2026-08-10		 -5.10 71.52
20D 76.23
On 2026-07-17		 69.31
On 2026-07-21		 -4.52 -6.01 76.23
On 2026-07-17		 69.31
On 2026-07-21		 -9.08 71.58
WTD 72.16
On 2026-08-10		 69.91
On 2026-08-10		 -2.23 -3.06 72.16
On 2026-08-10		 69.98
On 2026-08-12		 -3.02 70.73
MTD 73.67
On 2026-08-07		 69.91
On 2026-08-10		 -0.06 -0.08 73.67
On 2026-08-07		 69.91
On 2026-08-10		 -5.10 71.61
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
GRBK

Green Brick Partners Inc.

70.67 +0.56 +0.80 148,344