GBX: The Greenbrier Companies Inc.

As of Friday, August 22nd, 2025

$ 47.49

+1.68 +3.67%

Open: 46.19
High: 47.91
Low: 46.03
Volume: 360,091
Previous Close on Thursday, August 21st, 2025

$ 45.81

-0.52 -1.12%

Open: 46.01
High: 46.27
Low: 45.54
Volume: 290,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 46.19 47.91 46.03 47.49 360,091 +1.68 +3.67
2025-08-21 46.01 46.27 45.54 45.81 290,710 -0.52 -1.12
2025-08-20 46.47 46.50 45.95 46.33 317,140 -0.17 -0.37
2025-08-19 46.24 47.18 46.24 46.50 195,693 +0.57 +1.24
2025-08-18 45.94 46.44 45.66 45.93 239,212 +0.19 +0.42
2025-08-15 46.63 46.75 45.55 45.74 206,642 -0.74 -1.59
2025-08-14 47.04 47.04 45.85 46.48 256,075 -1.15 -2.41
2025-08-13 46.82 47.70 46.74 47.63 267,082 +0.85 +1.82
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 47.91
On 2025-08-22		 45.54
On 2025-08-21		 1.75 3.83 47.18
On 2025-08-19		 45.54
On 2025-08-21		 -3.48 46.41
10D 47.91
On 2025-08-22		 44.44
On 2025-08-11		 2.53 5.63 47.70
On 2025-08-13		 45.54
On 2025-08-21		 -4.53 46.38
20D 47.91
On 2025-08-22		 43.78
On 2025-08-01		 0.48 1.02 47.66
On 2025-07-28		 43.78
On 2025-08-01		 -8.14 45.83
WTD 47.91
On 2025-08-22		 45.54
On 2025-08-21		 1.75 3.83 47.18
On 2025-08-19		 45.54
On 2025-08-21		 -3.48 46.41
MTD 47.91
On 2025-08-22		 43.78
On 2025-08-01		 1.99 4.37 47.70
On 2025-08-13		 45.54
On 2025-08-21		 -4.53 45.74
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
BANK

NASDAQ Bank

4,610.49 +197.37 +4.47
SMH

VanEck Vectors Semiconductor ETF

293.64 +6.18 +2.15 5,749,657
GBX

The Greenbrier Companies Inc.

47.49 +1.68 +3.67 360,091