GRBK: Green Brick Partners Inc.

As of Thursday, July 2nd, 2026

$ 79.25

+0.59 +0.75%

Open: 78.64
High: 79.37
Low: 77.52
Volume: 207,733
Previous Close on Wednesday, July 1st, 2026

$ 78.66

-1.38 -1.72%

Open: 79.25
High: 80.40
Low: 78.65
Volume: 379,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 78.64 79.37 77.52 79.25 207,733 +0.59 +0.75
2026-07-01 79.25 80.40 78.65 78.66 379,111 -1.38 -1.72
2026-06-30 79.59 80.28 79.01 80.04 251,634 -0.10 -0.12
2026-06-29 80.00 80.28 78.40 80.14 271,037 -0.10 -0.12
2026-06-26 80.50 82.50 80.06 80.24 844,241 +0.31 +0.39
2026-06-25 80.66 83.18 79.63 79.93 258,599 -0.29 -0.36
2026-06-24 75.29 81.77 75.29 80.22 371,645 +5.67 +7.61
2026-06-23 74.02 74.83 73.32 74.55 202,929 +0.95 +1.29
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 82.50
On 2026-06-26		 77.52
On 2026-07-02		 -0.68 -0.85 82.50
On 2026-06-26		 77.52
On 2026-07-02		 -6.03 79.67
10D 83.18
On 2026-06-25		 71.87
On 2026-06-18		 7.86 11.01 83.18
On 2026-06-25		 77.52
On 2026-07-02		 -6.80 78.12
20D 83.18
On 2026-06-25		 67.93
On 2026-06-08		 10.60 15.44 83.18
On 2026-06-25		 77.52
On 2026-07-02		 -6.80 74.52
WTD 80.40
On 2026-07-01		 77.52
On 2026-07-02		 -0.99 -1.23 80.40
On 2026-07-01		 77.52
On 2026-07-02		 -3.58 79.52
MTD 80.40
On 2026-07-01		 77.52
On 2026-07-02		 -0.79 -0.99 80.40
On 2026-07-01		 77.52
On 2026-07-02		 -3.58 78.96
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
GRBK

Green Brick Partners Inc.

79.25 +0.59 +0.75 207,733