Greenbrier Companies Inc (GBX) Historical Stock Data
46.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBX is up 0.34% a day on average. There have been 19 days where Greenbrier Companies Inc closed green and 11 days where GBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 46.15 | 46.51 | ↑$0.36 (0.78%) | 46.15 | 47.35 | 350.58K |
| 2025-12-03 | 45.35 | 46.02 | ↑$0.67 (1.48%) | 45.22 | 46.29 | 236.96K |
| 2025-12-02 | 45.08 | 45.08 | ↑$0.00 (0.00%) | 44.48 | 45.12 | 249.76K |
| 2025-12-01 | 44.38 | 44.69 | ↑$0.31 (0.70%) | 44.36 | 45.13 | 180.82K |
| 2025-11-28 | 44.91 | 44.48 | ↓$0.43 (-0.96%) | 44.36 | 45.03 | 107.99K |
| 2025-11-26 | 44.30 | 44.67 | ↑$0.37 (0.84%) | 44.30 | 45.17 | 311.87K |
| 2025-11-25 | 43.54 | 44.33 | ↑$0.79 (1.81%) | 43.37 | 44.68 | 256.32K |
| 2025-11-24 | 43.09 | 43.27 | ↑$0.18 (0.42%) | 43.00 | 43.64 | 155.70K |
| 2025-11-21 | 41.27 | 43.45 | ↑$2.19 (5.30%) | 41.27 | 43.91 | 343.17K |
| 2025-11-20 | 42.19 | 42.17 | ↓$0.02 (-0.05%) | 42.03 | 42.87 | 164K |
| 2025-11-19 | 42.23 | 42.01 | ↓$0.22 (-0.52%) | 41.81 | 42.48 | 304.22K |
| 2025-11-18 | 41.50 | 42.08 | ↑$0.58 (1.40%) | 41.38 | 42.69 | 193.91K |
| 2025-11-17 | 42.62 | 41.68 | ↓$0.94 (-2.21%) | 41.63 | 42.95 | 190.76K |
| 2025-11-14 | 42.09 | 42.90 | ↑$0.81 (1.92%) | 41.41 | 42.90 | 178.45K |
| 2025-11-13 | 42.61 | 42.29 | ↓$0.32 (-0.75%) | 41.95 | 42.99 | 194.13K |
| 2025-11-12 | 42.60 | 42.61 | ↑$0.01 (0.02%) | 42.60 | 43.30 | 242.60K |
| 2025-11-11 | 43.28 | 42.27 | ↓$1.01 (-2.33%) | 42.26 | 43.32 | 260.16K |
| 2025-11-10 | 43.31 | 43.11 | ↓$0.20 (-0.46%) | 42.98 | 43.67 | 196.61K |
| 2025-11-07 | 42.63 | 43.07 | ↑$0.44 (1.03%) | 42.00 | 43.36 | 211.10K |
| 2025-11-06 | 42.43 | 42.65 | ↑$0.22 (0.52%) | 42.35 | 43.08 | 185.63K |
| 2025-11-05 | 41.77 | 42.60 | ↑$0.83 (1.99%) | 41.66 | 42.64 | 282.39K |
| 2025-11-04 | 41.40 | 41.72 | ↑$0.32 (0.77%) | 40.96 | 41.87 | 216.70K |
| 2025-11-03 | 41.76 | 41.84 | ↑$0.08 (0.19%) | 40.94 | 41.94 | 335.26K |
| 2025-10-31 | 41.31 | 41.77 | ↑$0.46 (1.11%) | 40.96 | 42.45 | 692.40K |
| 2025-10-30 | 41.83 | 41.29 | ↓$0.54 (-1.29%) | 41.02 | 42.62 | 714.62K |
| 2025-10-29 | 41.63 | 42.00 | ↑$0.37 (0.89%) | 38.27 | 43.04 | 1.59M |
| 2025-10-28 | 45.57 | 45.26 | ↓$0.31 (-0.68%) | 44.96 | 46.15 | 378.40K |
| 2025-10-27 | 46.33 | 45.70 | ↓$0.63 (-1.36%) | 45.64 | 46.33 | 269.70K |
| 2025-10-24 | 45.68 | 45.94 | ↑$0.26 (0.57%) | 45.65 | 46.24 | 156.41K |
| 2025-10-23 | 45.74 | 45.32 | ↓$0.42 (-0.92%) | 45.27 | 46.06 | 241.76K |
Create an account or log in to view more rows.
$GBX what caused the sell off in an otherwise good tech market today?
$GBX hope everyone has a good weekend
$GBX i'm out of slaps for the day
$GBX wow
$GBX Holding
$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