GBX: The Greenbrier Companies Inc.

As of Friday, September 18th, 2026

$ 41.82

-0.84 -1.97%

Open: 42.59
High: 42.59
Low: 41.77
Volume: 841,215
Previous Close on Thursday, September 17th, 2026

$ 42.66

+0.03 +0.07%

Open: 43.00
High: 43.00
Low: 41.89
Volume: 28,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 42.59 42.59 41.77 41.82 841,215 -0.84 -1.97
2026-09-17 43.00 43.00 41.89 42.66 28,187 +0.03 +0.07
2026-09-16 43.00 43.41 42.56 42.63 79,342 -0.09 -0.21
2026-09-15 43.17 43.18 42.69 42.72 285,976 -0.36 -0.84
2026-09-14 43.28 43.60 42.58 43.08 373,939 -0.01 -0.02
2026-09-11 43.21 43.53 42.45 43.09 35,184 +0.43 +1.01
2026-09-10 42.71 42.83 42.28 42.66 283,302 -0.10 -0.23
2026-09-09 42.65 43.10 42.40 42.76 310,009 0.00 0.00
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 43.60
On 2026-09-14		 41.77
On 2026-09-18		 -1.27 -2.95 43.60
On 2026-09-14		 41.77
On 2026-09-18		 -4.20 42.58
10D 43.60
On 2026-09-14		 41.77
On 2026-09-18		 -0.97 -2.27 43.60
On 2026-09-14		 41.77
On 2026-09-18		 -4.20 42.74
20D 46.68
On 2026-08-26		 41.27
On 2026-09-01		 -3.99 -8.71 46.68
On 2026-08-26		 41.27
On 2026-09-01		 -11.58 43.83
WTD 43.60
On 2026-09-14		 41.77
On 2026-09-18		 -1.27 -2.95 43.60
On 2026-09-14		 41.77
On 2026-09-18		 -4.20 42.58
MTD 43.60
On 2026-09-14		 41.27
On 2026-09-01		 -3.25 -7.21 43.60
On 2026-09-14		 41.77
On 2026-09-18		 -4.20 42.69
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PZZA

Papa John's International Inc.

19.78 -0.33 -1.64 2,869,812
DEA

Easterly Government Properties Inc.

23.40 +0.04 +0.17 1,046,134
JAZZ

Jazz Pharmaceuticals plc

240.74 -3.10 -1.27 2,214,107
IYT

iShares Transportation Average ETF

80.27 -0.53 -0.66 797,321
GBX

The Greenbrier Companies Inc.

41.82 -0.84 -1.97 841,215