Greenbrier Companies Inc (GBX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.23 | 4.57154571546 | 48.78 | 51.78 | 48.34 | 241896 | 50.22588405 | CS |
| 4 | 0.92 | 1.83669395089 | 50.09 | 51.78 | 41.4 | 514732 | 46.70658328 | CS |
| 12 | -2.11 | -3.97213855422 | 53.12 | 56.15 | 41.4 | 374161 | 49.29348576 | CS |
| 26 | 5.17 | 11.2783595113 | 45.84 | 58 | 41.4 | 343860 | 50.04072068 | CS |
| 52 | 4.75 | 10.2680501513 | 46.26 | 58 | 32 | 311799 | 45.96024274 | CS |
| 156 | 7.95 | 18.4626103112 | 43.06 | 58 | 23.795 | 333318 | 39.70620871 | CS |
| 260 | 22.11 | 76.5051903114 | 28.9 | 58 | 12.85 | 376313 | 35.26611867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 51.32 | 1.1 | 2.19 | 50.33 | 51.58 | 49.63 | 301509 |
| 1718664000 | 50.22 | 1.58 | 3.25 | 48.27 | 50.24 | 48.185 | 291044 |
| 1718404800 | 48.64 | -1.44 | -2.88 | 49.23 | 49.26 | 47.01 | 493385 |
| 1718318400 | 50.08 | -0.95 | -1.86 | 50.84 | 51.35 | 49.83 | 755926 |
| 1718232000 | 51.03 | 0.24 | 0.47 | 52.05 | 53.22 | 50.57 | 349411 |
| 1718145600 | 50.79 | -0.1 | -0.20 | 50.55 | 51.27 | 49.93 | 235667 |
| 1718059200 | 50.89 | -0.05 | -0.10 | 50.32 | 51.01 | 49.84 | 172693 |
| 1717800000 | 50.94 | -0.48 | -0.93 | 50.81 | 51.255 | 50.37 | 235670 |
| 1717713600 | 51.42 | -1.69 | -3.18 | 52.88 | 52.915 | 51.39 | 222999 |
| 1717627200 | 53.11 | -0.42 | -0.78 | 53.72 | 53.78 | 52.84 | 205561 |
| 1717540800 | 53.53 | -0.93 | -1.71 | 54.05 | 54.4 | 53.26 | 249092 |
| 1717454400 | 54.46 | -0.79 | -1.43 | 55.78 | 56.15 | 53.91 | 296081 |
| 1717195200 | 55.25 | 0.63 | 1.15 | 54.7 | 55.63 | 54.33 | 617727 |
| 1717108800 | 54.62 | 1.84 | 3.49 | 53.14 | 54.8 | 52.92 | 615274 |
| 1717022400 | 52.78 | 0.15 | 0.29 | 52.07 | 52.89 | 51.72 | 254001 |
| 1716936000 | 52.63 | 1.11 | 2.15 | 51.99 | 53.44 | 51.721 | 203707 |
| 1716590400 | 51.52 | 1.38 | 2.75 | 50.67 | 51.66 | 50.1 | 336920 |
| 1716504000 | 50.14 | -0.24 | -0.48 | 50.58 | 50.58 | 49.58 | 313747 |
| 1716417600 | 50.38 | -1.12 | -2.17 | 51.32 | 51.42 | 49.765 | 252821 |
| 1716331200 | 51.5 | 0.48 | 0.94 | 50.6 | 51.879 | 50.41 | 350918 |
| 1716244800 | 51.02 | -0.4 | -0.78 | 51.27 | 51.69 | 50.98 | 352644 |
| 1715985600 | 51.42 | -1.42 | -2.69 | 52.87 | 52.9165 | 51.25 | 343683 |
| 1715899200 | 52.84 | -0.74 | -1.38 | 53.36 | 53.42 | 52.03 | 293004 |
| 1715812800 | 53.58 | -0.37 | -0.69 | 54.35 | 54.46 | 53.46 | 198502 |
| 1715726400 | 53.95 | 0.73 | 1.37 | 53.69 | 54.1 | 53.34 | 226280 |
| 1715640000 | 53.22 | 0 | 0.00 | 53.56 | 54.04 | 53.21 | 149713 |
| 1715380800 | 53.22 | -0.1 | -0.19 | 53.01 | 53.9 | 52.64 | 292217 |
| 1715294400 | 53.32 | 0.5 | 0.95 | 53.12 | 53.695 | 53.05 | 184308 |
| 1715208000 | 52.82 | 1.17 | 2.27 | 51.39 | 53.075 | 51.15 | 315797 |
| 1715121600 | 51.65 | -0.45 | -0.86 | 52.35 | 53.105 | 51.59 | 260835 |
| 1715035200 | 52.1 | -0.13 | -0.25 | 52.78 | 53.0632 | 51.98 | 186273 |
| 1714776000 | 52.23 | 1.06 | 2.07 | 52.28 | 52.57 | 51.45 | 252429 |
| 1714689600 | 51.17 | 1.62 | 3.27 | 50.18 | 51.59 | 49.76 | 336469 |
| 1714603200 | 49.55 | 0.16 | 0.32 | 49.44 | 50.65 | 49.03 | 452952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
