GRBK: Green Brick Partners Inc.

As of Thursday, September 24th, 2026

$ 67.79

+0.58 +0.86%

Open: 67.00
High: 68.15
Low: 66.78
Volume: 324,305
Previous Close on Wednesday, September 23rd, 2026

$ 67.21

-1.59 -2.31%

Open: 67.91
High: 68.37
Low: 67.16
Volume: 344,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 67.00 68.15 66.78 67.79 324,305 +0.58 +0.86
2026-09-23 67.91 68.37 67.16 67.21 344,556 -1.59 -2.31
2026-09-22 67.24 69.25 67.24 68.80 36,966 +1.24 +1.84
2026-09-21 66.79 67.87 66.02 67.56 269,005 +1.35 +2.04
2026-09-18 66.31 66.77 65.84 66.21 777,023 -0.59 -0.88
2026-09-17 67.50 67.77 66.35 66.80 461,209 +0.53 +0.80
2026-09-16 67.52 68.22 65.64 66.27 430,628 -0.85 -1.27
2026-09-15 68.83 68.93 67.12 67.12 571,247 -1.73 -2.51
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 69.25
On 2026-09-22		 65.84
On 2026-09-18		 0.99 1.48 69.25
On 2026-09-22		 66.78
On 2026-09-24		 -3.57 67.51
10D 69.66
On 2026-09-14		 65.64
On 2026-09-16		 0.29 0.43 69.66
On 2026-09-14		 65.64
On 2026-09-16		 -5.76 67.50
20D 74.72
On 2026-08-28		 65.64
On 2026-09-16		 -5.99 -8.12 74.72
On 2026-08-28		 65.64
On 2026-09-16		 -12.15 69.19
WTD 69.25
On 2026-09-22		 66.02
On 2026-09-21		 1.58 2.39 69.25
On 2026-09-22		 66.78
On 2026-09-24		 -3.57 67.84
MTD 73.24
On 2026-09-03		 65.64
On 2026-09-16		 -4.43 -6.13 73.24
On 2026-09-03		 65.64
On 2026-09-16		 -10.38 68.55
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
GRBK

Green Brick Partners Inc.

67.79 +0.58 +0.86 324,305