GBX: The Greenbrier Companies Inc.

As of Friday, September 12th, 2025

$ 46.14

-1.05 -2.23%

Open: 46.77
High: 47.03
Low: 46.13
Volume: 225,996
Previous Close on Thursday, September 11th, 2025

$ 47.19

+1.18 +2.56%

Open: 46.00
High: 47.27
Low: 45.88
Volume: 266,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 46.77 47.03 46.13 46.14 225,996 -1.05 -2.23
2025-09-11 46.00 47.27 45.88 47.19 266,829 +1.18 +2.56
2025-09-10 45.72 46.45 45.64 46.01 170,516 +0.09 +0.20
2025-09-09 46.13 46.36 45.60 45.92 177,775 -0.54 -1.16
2025-09-08 46.97 47.16 45.62 46.46 240,824 -0.70 -1.48
2025-09-05 46.93 47.55 46.30 47.16 253,580 +0.14 +0.30
2025-09-04 46.13 47.04 45.75 47.02 228,335 +1.20 +2.62
2025-09-03 46.21 46.49 45.44 45.82 288,317 -0.62 -1.34
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 47.27
On 2025-09-11		 45.60
On 2025-09-09		 -1.02 -2.16 47.16
On 2025-09-08		 45.60
On 2025-09-09		 -3.31 46.34
10D 47.55
On 2025-09-05		 45.44
On 2025-09-03		 -0.88 -1.87 47.55
On 2025-09-05		 45.60
On 2025-09-09		 -4.10 46.48
20D 47.91
On 2025-08-22		 45.44
On 2025-09-03		 -0.34 -0.73 47.91
On 2025-08-22		 45.44
On 2025-09-03		 -5.15 46.49
WTD 47.27
On 2025-09-11		 45.60
On 2025-09-09		 -1.02 -2.16 47.16
On 2025-09-08		 45.60
On 2025-09-09		 -3.31 46.34
MTD 47.55
On 2025-09-05		 45.44
On 2025-09-03		 -0.49 -1.05 47.55
On 2025-09-05		 45.60
On 2025-09-09		 -4.10 46.46
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
GBX

The Greenbrier Companies Inc.

46.14 -1.05 -2.23 225,996