Greenbrier Companies Inc (GBX) Historical Stock Data
61.15 ↑0.16 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBX is down -0.16% a day on average. There have been 12 days where Greenbrier Companies Inc closed green and 18 days where GBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 61.46 | 61.15 | ↓$0.31 (-0.50%) | 60.47 | 61.81 | 306.02K |
| 2024-12-31 | 61.50 | 60.99 | ↓$0.51 (-0.83%) | 60.89 | 62.27 | 186.87K |
| 2024-12-30 | 61.68 | 61.29 | ↓$0.39 (-0.63%) | 60.76 | 61.77 | 183.69K |
| 2024-12-27 | 62.55 | 62.03 | ↓$0.52 (-0.83%) | 61.65 | 63.05 | 169.80K |
| 2024-12-26 | 62.32 | 63.20 | ↑$0.88 (1.41%) | 62.06 | 63.37 | 187.48K |
| 2024-12-24 | 61.91 | 62.78 | ↑$0.87 (1.41%) | 61.22 | 62.80 | 88.74K |
| 2024-12-23 | 62.17 | 61.93 | ↓$0.24 (-0.39%) | 61.40 | 62.29 | 166.06K |
| 2024-12-20 | 61.35 | 62.35 | ↑$1.00 (1.63%) | 61.18 | 62.96 | 1.31M |
| 2024-12-19 | 63.89 | 62.14 | ↓$1.75 (-2.74%) | 61.98 | 64.43 | 336.45K |
| 2024-12-18 | 66.40 | 63.22 | ↓$3.18 (-4.79%) | 62.26 | 66.54 | 414.81K |
| 2024-12-17 | 67.00 | 65.71 | ↓$1.29 (-1.93%) | 64.99 | 67.00 | 391.07K |
| 2024-12-16 | 67.70 | 67.34 | ↓$0.36 (-0.53%) | 66.99 | 68.92 | 210.79K |
| 2024-12-13 | 66.81 | 67.59 | ↑$0.78 (1.17%) | 65.86 | 67.61 | 238.67K |
| 2024-12-12 | 67.47 | 66.98 | ↓$0.49 (-0.73%) | 66.88 | 67.83 | 258.28K |
| 2024-12-11 | 68.59 | 67.76 | ↓$0.83 (-1.21%) | 67.57 | 68.83 | 271.08K |
| 2024-12-10 | 66.76 | 67.74 | ↑$0.98 (1.47%) | 66.05 | 68.33 | 324.73K |
| 2024-12-09 | 68.05 | 66.87 | ↓$1.18 (-1.73%) | 66.62 | 68.32 | 234.76K |
| 2024-12-06 | 67.66 | 67.49 | ↓$0.17 (-0.25%) | 66.96 | 67.66 | 113.40K |
| 2024-12-05 | 67.95 | 67.21 | ↓$0.74 (-1.09%) | 66.65 | 68.15 | 259.26K |
| 2024-12-04 | 67.88 | 68.25 | ↑$0.37 (0.55%) | 67.30 | 68.46 | 200.05K |
| 2024-12-03 | 68.46 | 68.22 | ↓$0.24 (-0.35%) | 67.48 | 68.55 | 147.06K |
| 2024-12-02 | 67.81 | 68.41 | ↑$0.60 (0.88%) | 67.36 | 69.12 | 229.60K |
| 2024-11-29 | 68.48 | 68.00 | ↓$0.48 (-0.70%) | 67.68 | 68.55 | 110.59K |
| 2024-11-27 | 68.30 | 68.10 | ↓$0.20 (-0.29%) | 67.96 | 68.90 | 142.79K |
| 2024-11-26 | 66.94 | 68.16 | ↑$1.22 (1.82%) | 66.82 | 68.39 | 345.43K |
| 2024-11-25 | 66.79 | 67.61 | ↑$0.82 (1.23%) | 66.79 | 68.24 | 272.87K |
| 2024-11-22 | 66.19 | 66.65 | ↑$0.46 (0.69%) | 65.87 | 67.12 | 189.11K |
| 2024-11-21 | 64.63 | 65.95 | ↑$1.32 (2.04%) | 64.63 | 66.06 | 320.21K |
| 2024-11-20 | 64.49 | 64.34 | ↓$0.15 (-0.23%) | 63.32 | 65.12 | 130.91K |
| 2024-11-19 | 64.25 | 64.63 | ↑$0.38 (0.59%) | 64.01 | 65.10 | 265.63K |
Create an account or log in to view more rows.
$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
$GBX what’s gonna happen now
$GBX it can go lower
$GBX Tomorrow
$GBX The United States stock market is going to crash.