GBX: The Greenbrier Companies Inc.

As of Friday, August 29th, 2025

$ 46.63

-0.39 -0.83%

Open: 46.96
High: 47.13
Low: 46.35
Volume: 231,206
Previous Close on Thursday, August 28th, 2025

$ 47.02

-0.15 -0.32%

Open: 47.50
High: 47.50
Low: 46.56
Volume: 234,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 46.96 47.13 46.35 46.63 231,206 -0.39 -0.83
2025-08-28 47.50 47.50 46.56 47.02 234,278 -0.15 -0.32
2025-08-27 46.41 47.19 46.41 47.17 198,320 +0.40 +0.86
2025-08-26 46.41 46.88 45.91 46.77 304,160 +0.56 +1.21
2025-08-25 47.57 47.57 46.18 46.21 218,716 -1.28 -2.70
2025-08-22 46.19 47.91 46.03 47.49 360,091 +1.68 +3.67
2025-08-21 46.01 46.27 45.54 45.81 290,710 -0.52 -1.12
2025-08-20 46.47 46.50 45.95 46.33 317,140 -0.17 -0.37
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 47.57
On 2025-08-25		 45.91
On 2025-08-26		 -0.86 -1.81 47.57
On 2025-08-25		 45.91
On 2025-08-26		 -3.49 46.76
10D 47.91
On 2025-08-22		 45.54
On 2025-08-21		 0.89 1.95 47.91
On 2025-08-22		 45.91
On 2025-08-26		 -4.17 46.59
20D 47.91
On 2025-08-22		 43.99
On 2025-08-04		 2.66 6.05 47.70
On 2025-08-13		 45.54
On 2025-08-21		 -4.53 46.08
WTD 47.57
On 2025-08-25		 45.91
On 2025-08-26		 -0.86 -1.81 47.57
On 2025-08-25		 45.91
On 2025-08-26		 -3.49 46.76
MTD 47.91
On 2025-08-22		 43.78
On 2025-08-01		 1.13 2.48 47.70
On 2025-08-13		 45.54
On 2025-08-21		 -4.53 45.98
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GBX

The Greenbrier Companies Inc.

46.63 -0.39 -0.83 231,206