Greenbrier Companies Inc (GBX) Historical Stock Data
49.55 ↑0.16 (0.32%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBX is down -0.22% a day on average. There have been 17 days where Greenbrier Companies Inc closed green and 13 days where GBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 49.44 | 49.55 | ↑$0.11 (0.22%) | 49.03 | 50.65 | 452.95K |
| 2024-04-30 | 50.89 | 49.39 | ↓$1.50 (-2.95%) | 48.95 | 50.89 | 373.02K |
| 2024-04-29 | 52.48 | 51.03 | ↓$1.45 (-2.76%) | 51.00 | 52.74 | 411.30K |
| 2024-04-26 | 53.24 | 52.54 | ↓$0.70 (-1.31%) | 52.29 | 53.82 | 203.33K |
| 2024-04-25 | 52.53 | 53.26 | ↑$0.73 (1.39%) | 52.12 | 53.46 | 245.08K |
| 2024-04-24 | 53.21 | 53.49 | ↑$0.28 (0.53%) | 51.87 | 53.68 | 281.87K |
| 2024-04-23 | 51.78 | 53.49 | ↑$1.71 (3.30%) | 51.78 | 53.55 | 243K |
| 2024-04-22 | 51.66 | 51.53 | ↓$0.13 (-0.25%) | 51.16 | 52.18 | 258.94K |
| 2024-04-19 | 51.19 | 51.87 | ↑$0.68 (1.33%) | 51.19 | 52.38 | 288.73K |
| 2024-04-18 | 51.12 | 51.26 | ↑$0.14 (0.27%) | 50.90 | 52.08 | 248.77K |
| 2024-04-17 | 51.59 | 50.65 | ↓$0.94 (-1.82%) | 50.58 | 51.98 | 174.80K |
| 2024-04-16 | 51.09 | 51.32 | ↑$0.23 (0.45%) | 50.41 | 51.41 | 212.12K |
| 2024-04-15 | 52.90 | 51.36 | ↓$1.54 (-2.91%) | 51.27 | 53.37 | 244.30K |
| 2024-04-12 | 52.74 | 52.21 | ↓$0.53 (-1.00%) | 51.86 | 53.05 | 357.29K |
| 2024-04-11 | 53.59 | 53.20 | ↓$0.39 (-0.73%) | 52.37 | 53.59 | 391.59K |
| 2024-04-10 | 52.90 | 53.41 | ↑$0.51 (0.96%) | 52.22 | 53.90 | 363.16K |
| 2024-04-09 | 54.91 | 53.99 | ↓$0.92 (-1.68%) | 53.25 | 54.91 | 418.88K |
| 2024-04-08 | 53.58 | 54.04 | ↑$0.46 (0.86%) | 52.75 | 54.99 | 446.14K |
| 2024-04-05 | 56.00 | 53.16 | ↓$2.84 (-5.07%) | 51.70 | 58.00 | 0.95M |
| 2024-04-04 | 54.85 | 52.40 | ↓$2.45 (-4.47%) | 52.19 | 55.39 | 778.12K |
| 2024-04-03 | 51.24 | 54.48 | ↑$3.24 (6.32%) | 51.24 | 54.86 | 784.39K |
| 2024-04-02 | 50.75 | 51.39 | ↑$0.64 (1.26%) | 50.41 | 51.42 | 353.66K |
| 2024-04-01 | 52.42 | 51.22 | ↓$1.20 (-2.29%) | 51.01 | 52.58 | 208.88K |
| 2024-03-28 | 51.84 | 52.10 | ↑$0.26 (0.50%) | 51.62 | 52.55 | 284.38K |
| 2024-03-27 | 51.48 | 51.94 | ↑$0.46 (0.89%) | 50.83 | 51.94 | 196.87K |
| 2024-03-26 | 50.29 | 51.04 | ↑$0.75 (1.49%) | 50.22 | 51.10 | 278.27K |
| 2024-03-25 | 49.75 | 50.05 | ↑$0.30 (0.60%) | 49.58 | 50.35 | 125.89K |
| 2024-03-22 | 50.36 | 49.40 | ↓$0.96 (-1.91%) | 49.26 | 50.44 | 328.28K |
| 2024-03-21 | 49.56 | 50.16 | ↑$0.60 (1.21%) | 49.56 | 50.43 | 241.75K |
| 2024-03-20 | 48.78 | 49.24 | ↑$0.46 (0.94%) | 48.40 | 49.88 | 212.66K |
Create an account or log in to view more rows.
$GBX Tomorrow
$GBX The United States stock market is going to crash.
$GBX f this stock
$GBX lets go!!
$GBX how low can she go
$GBX lfg!!! So much movement ! Buy n hodl!
$GBX Good morning gang!
$GBX we need one good push to moon this.
$GBX good place to average up
$GBX bought more