Greenbrier Companies Inc (GBX) Historical Stock Data
40.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBX is down -0.24% a day on average. There have been 15 days where Greenbrier Companies Inc closed green and 15 days where GBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-11 | 54.26 | 54.87 | ↑$0.61 (1.12%) | 54.02 | 55.69 | 326.20K |
| 2025-03-10 | 54.59 | 54.00 | ↓$0.59 (-1.08%) | 53.87 | 55.24 | 355.40K |
| 2025-03-07 | 55.29 | 55.60 | ↑$0.31 (0.56%) | 54.24 | 56.07 | 372.69K |
| 2025-03-06 | 54.67 | 55.32 | ↑$0.65 (1.19%) | 54.29 | 56.00 | 295.11K |
| 2025-03-05 | 53.82 | 55.32 | ↑$1.50 (2.79%) | 53.44 | 55.45 | 325.42K |
| 2025-03-04 | 53.25 | 53.66 | ↑$0.41 (0.77%) | 52.86 | 54.61 | 521.68K |
| 2025-03-03 | 56.63 | 54.16 | ↓$2.47 (-4.36%) | 53.90 | 56.63 | 271.35K |
Create an account or log in to view more rows.
$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
$GBX what’s gonna happen now