GBX: The Greenbrier Companies Inc.

As of Thursday, October 9th, 2025

$ 45.33

-0.19 -0.42%

Open: 45.43
High: 45.73
Low: 45.00
Volume: 241,880
Previous Close on Wednesday, October 8th, 2025

$ 45.52

+0.71 +1.58%

Open: 45.00
High: 45.94
Low: 44.83
Volume: 244,791

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 45.43 45.73 45.00 45.33 241,880 -0.19 -0.42
2025-10-08 45.00 45.94 44.83 45.52 244,791 +0.71 +1.58
2025-10-07 45.51 45.93 44.73 44.81 545,798 -0.69 -1.52
2025-10-06 46.14 46.38 45.45 45.50 283,997 -0.53 -1.15
2025-10-03 46.01 46.67 45.83 46.03 256,541 +0.34 +0.74
2025-10-02 46.29 47.11 45.64 45.69 224,574 -0.61 -1.32
2025-10-01 45.49 46.32 45.49 46.30 271,263 +0.13 +0.28
2025-09-30 45.88 46.20 45.37 46.17 271,240 +0.21 +0.46
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 46.67
On 2025-10-03		 44.73
On 2025-10-07		 -0.36 -0.79 46.67
On 2025-10-03		 44.73
On 2025-10-07		 -4.15 45.44
10D 47.11
On 2025-10-02		 44.73
On 2025-10-07		 -0.05 -0.11 47.11
On 2025-10-02		 44.73
On 2025-10-07		 -5.05 45.75
20D 47.21
On 2025-09-23		 44.73
On 2025-10-07		 -1.86 -3.94 47.21
On 2025-09-23		 44.73
On 2025-10-07		 -5.24 45.91
WTD 46.38
On 2025-10-06		 44.73
On 2025-10-07		 -0.70 -1.52 46.38
On 2025-10-06		 44.73
On 2025-10-07		 -3.56 45.29
MTD 47.11
On 2025-10-02		 44.73
On 2025-10-07		 -0.84 -1.82 47.11
On 2025-10-02		 44.73
On 2025-10-07		 -5.05 45.60
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
SMH

VanEck Vectors Semiconductor ETF

345.21 -0.86 -0.25 5,533,837
IJJ

iShares S&P MidCap 400 Value ETF

129.20 -1.47 -1.12 110,310
UCO

ProShares Ultra Bloomberg Crude Oil

21.87 -0.42 -1.88 1,493,731
GBX

The Greenbrier Companies Inc.

45.33 -0.19 -0.42 241,880