MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRBK — Green Brick Partners, Inc
NYSEGreen Brick Partners, Inc
$66.66
+0.22(+0.33%)
- O
- 68.05
- H
- 68.32
- L
- 66.46
- V
- 377.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$66.66
Period Return+16.6%
Period High$83.18
Period Low$55.32
Avg Daily Volume253.9K
Total Trading Days365
GRBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $68.05 | $68.32 | $66.46 | $66.66 | +$0.22 | +0.33% | 377,167 | $66.96 | $66.46 $68.32 |
| Oct 1, 2026 | $66.05 | $66.99 | $64.57 | $66.44 | +$0.33 | +0.50% | 294,307 | $66.07 | $64.57 $66.99 |
| Sep 30, 2026 | $67.96 | $68.02 | $66.08 | $66.11 | $-1.29 | -1.91% | 328,193 | $66.42 | $66.08 $68.02 |
| Sep 29, 2026 | $68.42 | $68.42 | $66.87 | $67.40 | $-0.88 | -1.29% | 337,421 | $67.51 | $66.87 $68.42 |
| Sep 28, 2026 | $68.35 | $69.20 | $68.04 | $68.28 | $-0.51 | -0.74% | 281,179 | $68.48 | $68.04 $69.20 |
| Sep 25, 2026 | $67.97 | $69.01 | $67.68 | $68.79 | +$1.00 | +1.48% | 257,516 | $68.71 | $67.68 $69.01 |
| Sep 24, 2026 | $67.00 | $68.15 | $66.78 | $67.79 | +$0.58 | +0.86% | 338,368 | $67.69 | $66.78 $68.15 |
| Sep 23, 2026 | $67.91 | $68.37 | $67.16 | $67.21 | $-1.59 | -2.31% | 345,833 | $67.71 | $67.16 $68.37 |
| Sep 22, 2026 | $67.24 | $69.25 | $67.24 | $68.80 | +$1.24 | +1.84% | 372,991 | $68.82 | $67.24 $69.25 |
| Sep 21, 2026 | $66.79 | $67.87 | $66.02 | $67.56 | +$1.35 | +2.04% | 269,754 | $67.28 | $66.02 $67.87 |
| Sep 18, 2026 | $66.31 | $66.77 | $65.84 | $66.21 | $-0.59 | -0.88% | 778,608 | $66.29 | $65.84 $66.77 |
| Sep 17, 2026 | $67.50 | $67.77 | $66.35 | $66.80 | +$0.53 | +0.80% | 466,092 | $67.28 | $66.35 $67.77 |
| Sep 16, 2026 | $67.52 | $68.22 | $65.64 | $66.27 | $-0.85 | -1.27% | 452,562 | $66.67 | $65.64 $68.22 |
| Sep 15, 2026 | $68.83 | $68.93 | $67.12 | $67.12 | $-1.73 | -2.51% | 571,145 | $67.96 | $67.12 $68.93 |
| Sep 14, 2026 | $67.92 | $69.66 | $67.47 | $68.85 | +$0.43 | +0.63% | 300,261 | $68.85 | $67.47 $69.66 |
| Sep 11, 2026 | $68.59 | $68.81 | $67.29 | $68.42 | +$0.92 | +1.36% | 236,301 | $68.31 | $67.29 $68.81 |
| Sep 10, 2026 | $68.28 | $68.49 | $66.82 | $67.50 | $-1.33 | -1.93% | 382,616 | $67.55 | $66.82 $68.49 |
| Sep 9, 2026 | $70.13 | $70.98 | $67.59 | $68.83 | $-1.42 | -2.02% | 520,821 | $68.68 | $67.59 $70.98 |
| Sep 8, 2026 | $70.71 | $70.82 | $69.94 | $70.25 | $-0.84 | -1.18% | 407,818 | $70.40 | $69.94 $70.82 |
| Sep 4, 2026 | $70.81 | $71.88 | $70.30 | $71.09 | +$0.31 | +0.44% | 274,765 | $71.20 | $70.30 $71.88 |
| Sep 3, 2026 | $71.98 | $73.24 | $70.28 | $70.78 | $-0.20 | -0.28% | 324,232 | $71.04 | $70.28 $73.24 |
| Sep 2, 2026 | $71.14 | $72.33 | $70.38 | $70.98 | +$0.05 | +0.07% | 479,844 | $71.20 | $70.38 $72.33 |
| Sep 1, 2026 | $71.62 | $72.97 | $70.89 | $70.93 | $-1.29 | -1.79% | 641,752 | $71.47 | $70.89 $72.97 |
| Aug 31, 2026 | $72.64 | $73.12 | $72.09 | $72.22 | $-1.09 | -1.49% | 646,385 | $72.41 | $72.09 $73.12 |
| Aug 28, 2026 | $73.29 | $74.72 | $72.31 | $73.31 | +$0.52 | +0.71% | 343,760 | $73.31 | $72.31 $74.72 |
| Aug 27, 2026 | $73.14 | $73.64 | $72.43 | $72.79 | $-0.99 | -1.34% | 374,436 | $72.98 | $72.43 $73.64 |
| Aug 26, 2026 | $73.95 | $74.71 | $73.48 | $73.78 | +$0.23 | +0.31% | 221,688 | $73.77 | $73.48 $74.71 |
| Aug 25, 2026 | $73.57 | $73.68 | $72.00 | $73.55 | +$0.78 | +1.07% | 198,065 | $73.05 | $72.00 $73.68 |
| Aug 24, 2026 | $72.28 | $73.82 | $72.12 | $72.77 | +$0.85 | +1.18% | 222,051 | $72.95 | $72.12 $73.82 |
| Aug 21, 2026 | $71.48 | $72.63 | $71.14 | $71.92 | +$1.05 | +1.48% | 334,538 | $71.92 | $71.14 $72.63 |