GBX - GREENBRIER COMPANIES INC
55.6
0.280 0.504%
Share volume: 372,687
Last Updated: 03-07-2025
Shipbuilding, Railroad Equipment/Railroad Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$55.32
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $55.29 | $55.29 | $56.07 | $56.07 | $54.24 | $54.24 | $55.60 | $55.60 | 372,687 | $264,887.00 |
| 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 |
| 02-28-2025 | $55.14 | $55.14 | $56.31 | $56.31 | $54.89 | $54.89 | $56.20 | $56.20 | 350,721 | $349,884.00 |
| 02-27-2025 | $55.72 | $55.72 | $56.17 | $56.17 | $54.45 | $54.45 | $55.08 | $55.08 | 471,556 | $471,556.00 |
| 02-26-2025 | $55.58 | $55.58 | $56.94 | $56.94 | $55.58 | $55.58 | $56.09 | $56.09 | 399,277 | $399,277.00 |
| 02-25-2025 | $55.24 | $55.24 | $56.01 | $56.01 | $54.97 | $54.97 | $55.58 | $55.58 | 831,913 | $831,913.00 |