GBX - GREENBRIER COMPANIES INC
54.9
0.560 1.020%
Share volume: 264,457
Last Updated: 03-14-2025
Shipbuilding, Railroad Equipment/Railroad Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.34
0.56
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $54.88 | $54.88 | $55.33 | $55.33 | $54.38 | $54.38 | $54.90 | $54.90 | 264,457 | $264,156.00 |
| 03-13-2025 | $54.74 | $54.74 | $54.87 | $54.87 | $53.91 | $53.91 | $54.34 | $54.34 | 172,429 | $172,429.00 |
| 03-12-2025 | $56.00 | $56.00 | $56.10 | $56.10 | $54.25 | $54.25 | $54.81 | $54.81 | 235,134 | $235,134.00 |
| 03-11-2025 | $54.26 | $54.26 | $55.69 | $55.69 | $54.02 | $54.02 | $54.87 | $54.87 | 326,198 | $326,198.00 |
| 03-10-2025 | $54.59 | $54.59 | $55.24 | $55.24 | $53.87 | $53.87 | $54.00 | $54.00 | 355,396 | $355,396.00 |
| 03-07-2025 | $55.29 | $55.29 | $56.07 | $56.07 | $54.24 | $54.24 | $55.60 | $55.60 | 372,687 | $372,687.00 |
| 03-06-2025 | $54.67 | $54.67 | $56.00 | $56.00 | $54.29 | $54.29 | $55.32 | $55.32 | 295,105 | $295,105.00 |
| 03-05-2025 | $53.82 | $53.82 | $55.45 | $55.45 | $53.44 | $53.44 | $55.32 | $55.32 | 325,419 | $325,419.00 |
| 03-04-2025 | $53.25 | $53.25 | $54.61 | $54.61 | $52.86 | $52.86 | $53.66 | $53.66 | 521,678 | $521,678.00 |
| 03-03-2025 | $56.63 | $56.63 | $56.63 | $56.63 | $53.90 | $53.90 | $54.16 | $54.16 | 271,361 | $271,361.00 |