Greenbrier Companies Inc (GBX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.63 | 9.80101608806 | 47.24 | 52.03 | 47.14 | 258460 | 49.63865807 | CS |
| 4 | 5.12 | 10.9518716578 | 46.75 | 52.03 | 43.95 | 222282 | 47.73118162 | CS |
| 12 | 1.76 | 3.5122729994 | 50.11 | 52.14 | 41.4 | 331738 | 46.95063735 | CS |
| 26 | 3.09 | 6.33456334563 | 48.78 | 56.24 | 41.4 | 326149 | 49.60289605 | CS |
| 52 | 11.96 | 29.9674267101 | 39.91 | 56.24 | 32 | 309515 | 46.47415624 | CS |
| 156 | 11.26 | 27.7271607978 | 40.61 | 56.24 | 23.795 | 332183 | 39.84322625 | CS |
| 260 | 22.33 | 75.5924170616 | 29.54 | 56.24 | 12.85 | 370574 | 35.75104248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 51.36 | 1.27 | 2.54 | 51.3 | 51.4 | 50.25 | 316212 |
| 1726699200 | 50.09 | 0.84 | 1.71 | 49.25 | 51.32 | 49.01 | 330012 |
| 1726612800 | 49.25 | 0.86 | 1.78 | 48.98 | 49.52 | 48.48 | 233462 |
| 1726526400 | 48.39 | 0.32 | 0.67 | 48.25 | 48.63 | 47.83 | 199329 |
| 1726267200 | 48.07 | 1.58 | 3.40 | 47.17 | 48.57 | 47.14 | 221854 |
| 1726180800 | 46.49 | 0.94 | 2.06 | 45.83 | 46.62 | 45.13 | 244498 |
| 1726094400 | 45.55 | 0.09 | 0.20 | 45.11 | 45.73 | 43.95 | 218521 |
| 1726008000 | 45.46 | 0.01 | 0.02 | 45.61 | 45.61 | 44.45 | 215313 |
| 1725921600 | 45.45 | -0.46 | -1.00 | 45.55 | 46.43 | 45.37 | 207498 |
| 1725662400 | 45.91 | -1.31 | -2.77 | 47.25 | 47.45 | 45.7 | 202820 |
| 1725576000 | 47.22 | -0.06 | -0.13 | 47.41 | 47.5 | 46.32 | 229191 |
| 1725489600 | 47.28 | -0.05 | -0.11 | 47.02 | 47.445 | 46.71 | 270508 |
| 1725403200 | 47.33 | -1.12 | -2.31 | 47.87 | 48.18 | 46.8 | 275470 |
| 1725057600 | 48.45 | 0.37 | 0.77 | 48.2 | 48.52 | 47.65 | 114756 |
| 1724971200 | 48.08 | 0.57 | 1.20 | 47.89 | 48.72 | 47.19 | 126143 |
| 1724884800 | 47.51 | -0.06 | -0.13 | 47.52 | 48.1 | 47.25 | 202153 |
| 1724798400 | 47.57 | 0.15 | 0.32 | 47.26 | 47.96 | 46.89 | 307210 |
| 1724712000 | 47.42 | -0.38 | -0.79 | 48.47 | 48.65 | 47.42 | 167412 |
| 1724452800 | 47.8 | 1.48 | 3.20 | 46.75 | 48.12 | 46.46 | 155568 |
| 1724366400 | 46.32 | -0.12 | -0.26 | 46.58 | 46.81 | 46.16 | 138815 |
| 1724280000 | 46.44 | 0.01 | 0.02 | 46.63 | 46.815 | 46.275 | 148017 |
| 1724193600 | 46.43 | -0.7 | -1.49 | 46.95 | 46.9658 | 46.18 | 146050 |
| 1724107200 | 47.13 | 0.84 | 1.81 | 46.28 | 47.3 | 46.15 | 280321 |
| 1723848000 | 46.29 | 0.03 | 0.06 | 46.08 | 46.93 | 45.8048 | 246159 |
| 1723761600 | 46.26 | 0.96 | 2.12 | 46.82 | 47.2687 | 46.2 | 280847 |
| 1723675200 | 45.3 | -0.26 | -0.57 | 45.95 | 45.95 | 44.845 | 298128 |
| 1723588800 | 45.56 | 0.78 | 1.74 | 45.04 | 45.88 | 44.28 | 390982 |
| 1723502400 | 44.78 | -0.19 | -0.42 | 45.03 | 45.335 | 44.27 | 177753 |
| 1723243200 | 44.97 | -0.57 | -1.25 | 45.48 | 45.49 | 44.65 | 226694 |
| 1723156800 | 45.54 | 0.95 | 2.13 | 45.19 | 45.76 | 44.9 | 204464 |
| 1723070400 | 44.59 | -0.89 | -1.96 | 46.01 | 46.42 | 44.41 | 176764 |
| 1722984000 | 45.48 | 0.59 | 1.31 | 44.75 | 46 | 44.36 | 263973 |
| 1722897600 | 44.89 | -1.02 | -2.22 | 43.82 | 45.9 | 42.89 | 355256 |
| 1722638400 | 45.91 | -4.11 | -8.22 | 48.35 | 48.49 | 45.84 | 550597 |
| 1722552000 | 50.02 | -0.99 | -1.94 | 50.96 | 52.14 | 49.62 | 402131 |
| 1722465600 | 51.01 | 0.2 | 0.39 | 51 | 51.78 | 50.22 | 266707 |
| 1722379200 | 50.81 | 0.4 | 0.79 | 50.78 | 51.25 | 50.44 | 225931 |
| 1722292800 | 50.41 | 0.15 | 0.30 | 50.52 | 50.88 | 50.05 | 162130 |
| 1722033600 | 50.26 | 1.23 | 2.51 | 50.08 | 50.41 | 49.46 | 237740 |
| 1721947200 | 49.03 | 0.73 | 1.51 | 48.78 | 50.01 | 48.34 | 316971 |
| 1721860800 | 48.3 | -0.97 | -1.97 | 49.03 | 50.105 | 47.99 | 437028 |
| 1721774400 | 49.27 | 0.55 | 1.13 | 48.42 | 49.7 | 48.01 | 350197 |
| 1721688000 | 48.72 | 1.42 | 3.00 | 47.78 | 49.1 | 47.3701 | 382667 |
| 1721428800 | 47.3 | -1.23 | -2.53 | 48.55 | 48.88 | 47.05 | 498921 |
| 1721342400 | 48.53 | -0.43 | -0.88 | 48.75 | 49.31 | 48.03 | 261653 |
| 1721256000 | 48.96 | 0.16 | 0.33 | 48.36 | 49.58 | 48.27 | 324181 |
| 1721169600 | 48.8 | 2.08 | 4.45 | 47.34 | 49.09 | 46.99 | 629797 |
| 1721083200 | 46.72 | 1.27 | 2.79 | 45.89 | 47.3 | 45.82 | 569356 |
| 1720824000 | 45.45 | 0.33 | 0.73 | 45.58 | 46.13 | 45.3 | 397161 |
| 1720737600 | 45.12 | 1.62 | 3.72 | 44.8 | 45.37 | 43.52 | 661869 |
| 1720651200 | 43.5 | -2.07 | -4.54 | 45.76 | 45.76 | 43.1981 | 796581 |
| 1720564800 | 45.57 | 1.43 | 3.24 | 44.06 | 45.8 | 43.0166 | 777605 |
| 1720478400 | 44.14 | -4.42 | -9.10 | 45.5 | 46.09 | 41.4 | 2051201 |
| 1720219200 | 48.56 | -1.66 | -3.31 | 50.09 | 50.121 | 48.54 | 432208 |
| 1720040640 | 50.22 | 1.2 | 2.45 | 49.07 | 50.54 | 48.8 | 218642 |
| 1719960000 | 49.02 | -0.08 | -0.16 | 49.08 | 49.985 | 48.68 | 237375 |
| 1719873600 | 49.1 | -0.7 | -1.41 | 49.51 | 49.67 | 48.29 | 199659 |
| 1719614400 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1719528000 | 49.8 | 0.78 | 1.59 | 49.36 | 49.85 | 48.41 | 206358 |
| 1719441600 | 49.02 | -0.34 | -0.69 | 49.2 | 49.34 | 48.66 | 146872 |
| 1719355200 | 49.36 | -0.84 | -1.67 | 49.91 | 50.01 | 48.74 | 258911 |
| 1719268800 | 50.2 | -0.09 | -0.18 | 50.44 | 51.75 | 50.14 | 219087 |
| 1719009600 | 50.29 | -0.31 | -0.61 | 50.51 | 50.51 | 49.84 | 683082 |
| 1718923200 | 50.6 | -0.72 | -1.40 | 51.19 | 51.53 | 50.25 | 208596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
