GBX: The Greenbrier Companies Inc.

As of Monday, June 1st, 2026

$ 46.08

-1.03 -2.19%

Open: 46.51
High: 46.77
Low: 45.61
Volume: 380,473
Previous Close on Friday, May 29th, 2026

$ 47.11

-0.79 -1.65%

Open: 47.69
High: 47.95
Low: 47.09
Volume: 286,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 46.51 46.77 45.61 46.08 380,473 -1.03 -2.19
2026-05-29 47.69 47.95 47.09 47.11 286,745 -0.79 -1.65
2026-05-28 48.06 48.47 47.62 47.90 416,465 -0.42 -0.87
2026-05-27 48.59 49.02 48.20 48.32 176,379 +0.02 +0.04
2026-05-26 48.15 48.66 47.83 48.30 311,345 +0.36 +0.75
2026-05-22 48.68 48.95 47.72 47.94 463,183 -0.78 -1.60
2026-05-21 47.74 48.80 47.04 48.72 302,957 +0.72 +1.50
2026-05-20 47.73 48.48 47.55 48.00 258,611 +0.33 +0.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.02
On 2026-05-27		 45.61
On 2026-06-01		 -1.86 -3.88 49.02
On 2026-05-27		 45.61
On 2026-06-01		 -6.96 47.54
10D 49.02
On 2026-05-27		 45.61
On 2026-06-01		 -1.56 -3.27 49.02
On 2026-05-27		 45.61
On 2026-06-01		 -6.96 47.80
20D 51.30
On 2026-05-06		 45.61
On 2026-06-01		 -3.96 -7.91 51.30
On 2026-05-06		 45.61
On 2026-06-01		 -11.09 48.74
WTD 46.77
On 2026-06-01		 45.61
On 2026-06-01		 -1.03 -2.19 -- -- -- 46.08
MTD 46.77
On 2026-06-01		 45.61
On 2026-06-01		 -1.03 -2.19 -- -- -- 46.08
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
GBX

The Greenbrier Companies Inc.

46.08 -1.03 -2.19 380,473