Greenbrier Companies Inc (GBX) Historical Stock Data
64.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBX is up 0.36% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-18 | 65.03 | 65.22 | ↑$0.19 (0.29%) | 64.66 | 65.84 | 154.97K |
| 2024-11-15 | 66.40 | 65.13 | ↓$1.27 (-1.91%) | 64.56 | 66.70 | 217.14K |
| 2024-11-14 | 67.00 | 66.13 | ↓$0.87 (-1.30%) | 65.72 | 67.22 | 224.77K |
| 2024-11-13 | 66.50 | 65.96 | ↓$0.54 (-0.81%) | 65.51 | 66.75 | 286.79K |
| 2024-11-12 | 65.38 | 65.95 | ↑$0.57 (0.87%) | 64.82 | 66.35 | 310.53K |
| 2024-11-11 | 65.54 | 65.46 | ↓$0.08 (-0.12%) | 64.97 | 66.00 | 370.67K |
| 2024-11-08 | 64.43 | 64.67 | ↑$0.24 (0.37%) | 64.06 | 65.00 | 211.65K |
| 2024-11-07 | 65.58 | 64.64 | ↓$0.94 (-1.43%) | 64.34 | 65.58 | 239.72K |
| 2024-11-06 | 65.42 | 65.21 | ↓$0.21 (-0.32%) | 64.04 | 66.50 | 583.41K |
| 2024-11-05 | 59.13 | 62.09 | ↑$2.96 (5.01%) | 58.97 | 62.41 | 441.54K |
| 2024-11-04 | 58.35 | 59.17 | ↑$0.82 (1.41%) | 58.35 | 59.98 | 256.63K |
| 2024-11-01 | 59.72 | 58.94 | ↓$0.78 (-1.31%) | 58.29 | 59.72 | 299.98K |
| 2024-10-31 | 59.89 | 59.27 | ↓$0.62 (-1.04%) | 59.12 | 60.25 | 345.94K |
| 2024-10-30 | 60.93 | 60.68 | ↓$0.25 (-0.41%) | 60.47 | 61.50 | 409.59K |
| 2024-10-29 | 62.00 | 61.27 | ↓$0.73 (-1.18%) | 61.13 | 62.05 | 424.12K |
| 2024-10-28 | 61.88 | 62.18 | ↑$0.30 (0.48%) | 61.64 | 63.45 | 784.07K |
| 2024-10-25 | 59.85 | 61.15 | ↑$1.30 (2.17%) | 59.10 | 61.54 | 710.79K |
| 2024-10-24 | 55.90 | 60.03 | ↑$4.13 (7.39%) | 53.55 | 60.12 | 1.26M |
| 2024-10-23 | 51.97 | 51.45 | ↓$0.52 (-1.00%) | 51.19 | 52.20 | 186.55K |
| 2024-10-22 | 52.00 | 52.22 | ↑$0.22 (0.42%) | 51.55 | 52.52 | 163.33K |
| 2024-10-21 | 52.86 | 51.70 | ↓$1.16 (-2.19%) | 51.58 | 52.87 | 252.27K |
| 2024-10-18 | 52.93 | 52.09 | ↓$0.84 (-1.59%) | 51.93 | 53.06 | 621.99K |
| 2024-10-17 | 52.36 | 52.64 | ↑$0.28 (0.53%) | 51.75 | 52.66 | 195.66K |
| 2024-10-16 | 52.03 | 52.18 | ↑$0.15 (0.29%) | 51.48 | 52.41 | 179.04K |
| 2024-10-15 | 52.34 | 51.77 | ↓$0.57 (-1.09%) | 51.74 | 52.89 | 174.31K |
| 2024-10-14 | 51.61 | 52.52 | ↑$0.91 (1.76%) | 51.39 | 52.74 | 177.83K |
| 2024-10-11 | 50.44 | 52.00 | ↑$1.56 (3.09%) | 50.44 | 52.30 | 253.44K |
| 2024-10-10 | 49.22 | 50.26 | ↑$1.04 (2.11%) | 48.96 | 50.37 | 243.90K |
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.