MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBX — The Greenbrier Companies, Inc.
NYSEThe Greenbrier Companies, Inc.
$40.58
+0.49(+1.22%)
- O
- 40.64
- H
- 41.24
- L
- 40.33
- V
- 397.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.58
Period Return-4.74%
Period High$59.19
Period Low$38.23
Avg Daily Volume402.9K
Total Trading Days365
GBX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.64 | $41.24 | $40.33 | $40.58 | +$0.49 | +1.22% | 397,402 | $40.75 | $40.33 $41.24 |
| Oct 1, 2026 | $40.00 | $40.35 | $39.06 | $40.09 | +$0.02 | +0.05% | 425,415 | $39.97 | $39.06 $40.35 |
| Sep 30, 2026 | $41.28 | $41.29 | $40.03 | $40.07 | $-1.04 | -2.53% | 485,175 | $40.40 | $40.03 $41.29 |
| Sep 29, 2026 | $41.99 | $42.16 | $40.80 | $41.11 | $-0.98 | -2.33% | 421,979 | $41.32 | $40.80 $42.16 |
| Sep 28, 2026 | $42.57 | $42.88 | $41.94 | $42.09 | $-0.45 | -1.06% | 287,941 | $42.20 | $41.94 $42.88 |
| Sep 25, 2026 | $42.93 | $43.03 | $42.40 | $42.54 | $-0.14 | -0.33% | 307,597 | $42.68 | $42.40 $43.03 |
| Sep 24, 2026 | $42.80 | $42.83 | $41.64 | $42.68 | $-0.36 | -0.84% | 378,729 | $42.37 | $41.64 $42.83 |
| Sep 23, 2026 | $42.72 | $43.16 | $42.26 | $43.04 | +$0.00 | +0.00% | 635,813 | $42.96 | $42.26 $43.16 |
| Sep 22, 2026 | $43.01 | $44.20 | $42.55 | $43.04 | +$1.08 | +2.57% | 539,869 | $43.16 | $42.55 $44.20 |
| Sep 21, 2026 | $41.96 | $42.22 | $41.56 | $41.96 | +$0.14 | +0.33% | 268,249 | $41.96 | $41.56 $42.22 |
| Sep 18, 2026 | $42.59 | $42.59 | $41.77 | $41.82 | $-0.84 | -1.97% | 841,216 | $41.91 | $41.77 $42.59 |
| Sep 17, 2026 | $43.00 | $43.00 | $41.89 | $42.66 | +$0.03 | +0.07% | 282,323 | $42.64 | $41.89 $43.00 |
| Sep 16, 2026 | $43.00 | $43.41 | $42.56 | $42.63 | $-0.09 | -0.21% | 828,463 | $42.92 | $42.56 $43.41 |
| Sep 15, 2026 | $43.17 | $43.18 | $42.69 | $42.72 | $-0.36 | -0.84% | 285,975 | $42.83 | $42.69 $43.18 |
| Sep 14, 2026 | $43.28 | $43.60 | $42.58 | $43.08 | $-0.01 | -0.02% | 373,938 | $43.09 | $42.58 $43.60 |
| Sep 11, 2026 | $43.21 | $43.53 | $42.45 | $43.09 | +$0.43 | +1.01% | 351,845 | $42.98 | $42.45 $43.53 |
| Sep 10, 2026 | $42.71 | $42.83 | $42.28 | $42.66 | $-0.10 | -0.23% | 283,305 | $42.63 | $42.28 $42.83 |
| Sep 9, 2026 | $42.65 | $43.10 | $42.40 | $42.76 | +$0.00 | +0.00% | 310,021 | $42.71 | $42.40 $43.10 |
| Sep 8, 2026 | $42.95 | $43.40 | $42.73 | $42.76 | $-0.50 | -1.16% | 365,855 | $42.91 | $42.73 $43.40 |
| Sep 4, 2026 | $42.56 | $43.30 | $42.56 | $43.26 | +$0.47 | +1.10% | 253,481 | $43.15 | $42.56 $43.30 |
| Sep 3, 2026 | $43.06 | $43.18 | $42.14 | $42.79 | +$0.04 | +0.09% | 352,380 | $42.71 | $42.14 $43.18 |
| Sep 2, 2026 | $42.44 | $43.27 | $42.01 | $42.75 | +$0.75 | +1.79% | 533,173 | $42.69 | $42.01 $43.27 |
| Sep 1, 2026 | $42.98 | $43.58 | $41.27 | $42.00 | $-3.07 | -6.81% | 942,804 | $42.15 | $41.27 $43.58 |
| Aug 31, 2026 | $45.88 | $45.96 | $44.90 | $45.07 | $-0.84 | -1.83% | 261,882 | $45.08 | $44.90 $45.96 |
| Aug 28, 2026 | $46.34 | $46.61 | $45.58 | $45.91 | $-0.21 | -0.46% | 286,601 | $45.93 | $45.58 $46.61 |
| Aug 27, 2026 | $45.72 | $46.24 | $45.07 | $46.12 | $-0.12 | -0.26% | 249,666 | $46.03 | $45.07 $46.24 |
| Aug 26, 2026 | $46.19 | $46.68 | $46.06 | $46.24 | +$0.08 | +0.17% | 209,974 | $46.24 | $46.06 $46.68 |
| Aug 25, 2026 | $46.18 | $46.37 | $45.60 | $46.16 | +$0.08 | +0.17% | 183,259 | $46.14 | $45.60 $46.37 |
| Aug 24, 2026 | $46.45 | $46.45 | $45.59 | $46.08 | +$0.03 | +0.07% | 180,486 | $45.99 | $45.59 $46.45 |
| Aug 21, 2026 | $45.23 | $46.26 | $45.23 | $46.05 | +$0.24 | +0.52% | 248,992 | $45.93 | $45.23 $46.26 |