Greenbrier Companies Inc (GBX) Historical Stock Data
42.06 ↓0.54 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBX is down -0.27% a day on average. There have been 14 days where Greenbrier Companies Inc closed green and 16 days where GBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 44.17 | 42.06 | ↓$2.11 (-4.78%) | 42.03 | 44.80 | 703.84K |
| 2025-04-22 | 42.00 | 42.60 | ↑$0.60 (1.43%) | 41.77 | 42.74 | 560.26K |
| 2025-04-21 | 42.36 | 41.77 | ↓$0.59 (-1.39%) | 40.90 | 42.82 | 544.90K |
| 2025-04-17 | 42.32 | 42.86 | ↑$0.54 (1.28%) | 42.26 | 43.42 | 1.10M |
| 2025-04-16 | 40.67 | 42.41 | ↑$1.74 (4.28%) | 40.67 | 42.72 | 799.26K |
| 2025-04-15 | 40.64 | 40.97 | ↑$0.33 (0.81%) | 40.64 | 41.74 | 521.05K |
| 2025-04-14 | 41.52 | 40.86 | ↓$0.66 (-1.59%) | 40.20 | 41.52 | 414.58K |
| 2025-04-11 | 40.28 | 40.75 | ↑$0.47 (1.17%) | 39.02 | 40.75 | 607.02K |
| 2025-04-10 | 41.61 | 40.57 | ↓$1.04 (-2.50%) | 39.85 | 41.91 | 678.74K |
| 2025-04-09 | 38.72 | 43.33 | ↑$4.61 (11.91%) | 37.77 | 43.70 | 1.57M |
| 2025-04-08 | 44.85 | 39.63 | ↓$5.22 (-11.64%) | 39.03 | 44.88 | 1.57M |
| 2025-04-07 | 44.18 | 44.74 | ↑$0.56 (1.27%) | 42.58 | 46.92 | 1.32M |
| 2025-04-04 | 45.93 | 45.61 | ↓$0.32 (-0.70%) | 43.24 | 46.51 | 1.66M |
| 2025-04-03 | 49.75 | 47.10 | ↓$2.65 (-5.33%) | 46.70 | 50.17 | 1.32M |
| 2025-04-02 | 50.33 | 51.99 | ↑$1.66 (3.30%) | 50.33 | 52.32 | 708.38K |
| 2025-04-01 | 50.98 | 51.03 | ↑$0.05 (0.10%) | 50.38 | 51.48 | 598.33K |
| 2025-03-31 | 50.97 | 51.22 | ↑$0.25 (0.49%) | 50.20 | 51.78 | 1M |
| 2025-03-28 | 52.74 | 51.92 | ↓$0.82 (-1.55%) | 50.58 | 52.74 | 448.42K |
| 2025-03-27 | 53.07 | 53.00 | ↓$0.07 (-0.13%) | 52.74 | 53.61 | 372.76K |
| 2025-03-26 | 53.78 | 53.32 | ↓$0.46 (-0.86%) | 53.03 | 54.35 | 383.72K |
| 2025-03-25 | 54.49 | 53.77 | ↓$0.72 (-1.32%) | 53.63 | 54.59 | 571.54K |
| 2025-03-24 | 54.88 | 54.35 | ↓$0.53 (-0.97%) | 53.87 | 55.12 | 586.63K |
| 2025-03-21 | 54.30 | 53.84 | ↓$0.46 (-0.85%) | 53.50 | 54.87 | 660.33K |
| 2025-03-20 | 54.23 | 54.84 | ↑$0.61 (1.12%) | 54.23 | 55.68 | 319.18K |
| 2025-03-19 | 54.03 | 54.94 | ↑$0.91 (1.68%) | 53.65 | 55.26 | 350.21K |
| 2025-03-18 | 55.00 | 53.85 | ↓$1.15 (-2.09%) | 53.52 | 55.10 | 430.32K |
| 2025-03-17 | 54.69 | 55.50 | ↑$0.81 (1.48%) | 54.11 | 55.57 | 414.97K |
| 2025-03-14 | 54.88 | 54.90 | ↑$0.02 (0.04%) | 54.38 | 55.33 | 264.46K |
| 2025-03-13 | 54.74 | 54.34 | ↓$0.40 (-0.73%) | 53.91 | 54.87 | 172.43K |
| 2025-03-12 | 56.00 | 54.81 | ↓$1.19 (-2.13%) | 54.25 | 56.10 | 235.13K |
Create an account or log in to view more rows.
$GBX LFFGG
$GBX what’s gonna happen now
$GBX buying a share monday LFG
$GBX HOLDING STRONG FOR ALL OF YOU
$GBX yes
keep going down
let's go
stop stalling
$GBX puts r going to print tomorrow
$GBX Bears always win...
Bulls have to be forever bagholders....
$GBX what V recovery or fake pump
$GBX Love this stock.
Light taps
$GBX steady steady n hold