GBX: The Greenbrier Companies Inc.

As of Friday, May 22nd, 2026

$ 47.94

-0.78 -1.60%

Open: 48.68
High: 48.95
Low: 47.72
Volume: 463,183
Previous Close on Thursday, May 21st, 2026

$ 48.72

+0.72 +1.50%

Open: 47.74
High: 48.80
Low: 47.04
Volume: 302,957

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-19 47.59 48.00 47.13 47.67 194,736 -0.31 -0.65
2026-05-18 47.85 48.70 47.46 47.98 385,346 +0.34 +0.71
2026-05-15 48.31 48.31 47.00 47.64 864,353 -0.82 -1.69
2026-05-14 50.24 50.24 48.41 48.46 288,014 -1.29 -2.59
2026-05-13 50.02 50.67 49.50 49.75 206,763 -0.28 -0.56
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 48.95
On 2026-05-22		 47.04
On 2026-05-21		 0.30 0.63 48.70
On 2026-05-18		 47.13
On 2026-05-19		 -3.22 48.06
10D 50.92
On 2026-05-11		 47.00
On 2026-05-15		 -2.61 -5.16 50.92
On 2026-05-11		 47.00
On 2026-05-15		 -7.70 48.64
20D 51.30
On 2026-05-06		 47.00
On 2026-05-15		 -1.35 -2.74 51.30
On 2026-05-06		 47.00
On 2026-05-15		 -8.38 49.08
WTD 48.95
On 2026-05-22		 47.04
On 2026-05-21		 0.30 0.63 48.70
On 2026-05-18		 47.13
On 2026-05-19		 -3.22 48.06
MTD 51.30
On 2026-05-06		 47.00
On 2026-05-15		 -1.18 -2.40 51.30
On 2026-05-06		 47.00
On 2026-05-15		 -8.38 49.19
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CNX

CNX Resources Corporation

35.31 -0.24 -0.68 1,002,063
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

114.08 -0.16 -0.14 295,049
MCHI

iShares MSCI China ETF

55.54 -0.42 -0.75 3,009,950
GDDY

GoDaddy Inc.

90.46 -1.10 -1.20 1,377,857
GBX

The Greenbrier Companies Inc.

47.94 -0.78 -1.60 463,183