GBX: The Greenbrier Companies Inc.

As of Monday, August 31st, 2026

$ 45.07

-0.84 -1.83%

Open: 45.88
High: 45.96
Low: 44.90
Volume: 257,832
Previous Close on Friday, August 28th, 2026

$ 45.91

-0.21 -0.46%

Open: 46.34
High: 46.61
Low: 45.58
Volume: 286,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 45.88 45.96 44.90 45.07 256,297 -0.84 -1.83
2026-08-28 46.34 46.61 45.58 45.91 286,594 -0.21 -0.46
2026-08-27 45.72 46.24 45.07 46.12 249,661 -0.12 -0.26
2026-08-26 46.19 46.68 46.06 46.24 209,756 +0.08 +0.17
2026-08-25 46.18 46.37 45.60 46.16 183,251 +0.08 +0.17
2026-08-24 46.45 46.45 45.59 46.08 180,471 +0.03 +0.07
2026-08-21 45.23 46.26 45.23 46.05 248,989 +0.24 +0.52
2026-08-20 45.18 45.94 45.00 45.81 20,394 +0.31 +0.68
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 46.68
On 2026-08-26		 44.90
On 2026-08-31		 -1.01 -2.19 46.68
On 2026-08-26		 44.90
On 2026-08-31		 -3.81 45.90
10D 46.68
On 2026-08-26		 44.67
On 2026-08-18		 -0.71 -1.55 46.68
On 2026-08-26		 44.90
On 2026-08-31		 -3.81 45.80
20D 50.95
On 2026-08-05		 44.67
On 2026-08-18		 -4.69 -9.43 50.95
On 2026-08-05		 44.67
On 2026-08-18		 -12.33 46.40
WTD 45.96
On 2026-08-31		 44.90
On 2026-08-31		 -0.84 -1.83 -- -- -- 45.07
MTD 50.95
On 2026-08-05		 44.67
On 2026-08-18		 -4.18 -8.49 50.95
On 2026-08-05		 44.67
On 2026-08-18		 -12.33 46.56
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
JXN

Jackson Financial Inc.

133.43 -0.73 -0.54 64,172
GBX

The Greenbrier Companies Inc.

45.07 -0.84 -1.83 257,832