GBX: The Greenbrier Companies Inc.

As of Friday, May 1st, 2026

$ 50.04

+0.92 +1.87%

Open: 49.23
High: 50.46
Low: 48.81
Volume: 380,605
Previous Close on Thursday, April 30th, 2026

$ 49.12

+1.32 +2.76%

Open: 47.72
High: 49.14
Low: 47.53
Volume: 423,412

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 49.23 50.46 48.81 50.04 380,605 +0.92 +1.87
2026-04-30 47.72 49.14 47.53 49.12 423,412 +1.32 +2.76
2026-04-29 48.18 48.39 47.18 47.80 463,606 -0.62 -1.28
2026-04-28 49.44 49.44 48.11 48.42 357,642 -0.69 -1.41
2026-04-27 49.17 49.78 48.75 49.11 26,304 -0.18 -0.37
2026-04-24 49.29 49.99 48.75 49.29 311,071 -0.33 -0.67
2026-04-23 48.47 50.00 48.47 49.62 412,811 +1.59 +3.31
2026-04-22 48.50 48.93 47.71 48.03 310,019 -0.18 -0.37
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 50.46
On 2026-05-01		 47.18
On 2026-04-29		 0.75 1.52 49.78
On 2026-04-27		 47.18
On 2026-04-29		 -5.22 48.90
10D 50.46
On 2026-05-01		 47.18
On 2026-04-29		 -0.28 -0.56 50.00
On 2026-04-23		 47.18
On 2026-04-29		 -5.64 48.90
20D 53.96
On 2026-04-09		 45.54
On 2026-04-08		 -2.70 -5.12 53.96
On 2026-04-09		 47.18
On 2026-04-29		 -12.56 49.87
WTD 50.46
On 2026-05-01		 47.18
On 2026-04-29		 0.75 1.52 49.78
On 2026-04-27		 47.18
On 2026-04-29		 -5.22 48.90
MTD 50.46
On 2026-05-01		 48.81
On 2026-05-01		 0.92 1.87 -- -- -- 50.04
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
GBX

The Greenbrier Companies Inc.

50.04 +0.92 +1.87 380,605