Greenbrier Companies, Inc. GBX
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$40,06-0,02 (-0,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40,07 | -2,53 % | $41,28 | $41,29 | $40,03 | 485,20K |
| 2026-09-29 | $41,11 | -2,33 % | $41,99 | $42,16 | $40,80 | 422,00K |
| 2026-09-28 | $42,09 | -1,06 % | $42,57 | $42,88 | $41,94 | 287,90K |
| 2026-09-25 | $42,54 | -0,33 % | $42,93 | $43,03 | $42,40 | 307,60K |
| 2026-09-24 | $42,68 | -0,84 % | $42,80 | $42,83 | $41,64 | 378,70K |
| 2026-09-23 | $43,04 | 0,00 % | $42,72 | $43,16 | $42,26 | 635,80K |
| 2026-09-22 | $43,04 | +2,57 % | $43,01 | $44,20 | $42,55 | 539,80K |
| 2026-09-21 | $41,96 | +0,33 % | $41,96 | $42,22 | $41,56 | 268,20K |
| 2026-09-18 | $41,82 | -1,97 % | $42,59 | $42,59 | $41,77 | 841,20K |
| 2026-09-17 | $42,66 | +0,07 % | $43,00 | $43,00 | $41,89 | 282,30K |
| 2026-09-16 | $42,63 | -0,21 % | $43,00 | $43,41 | $42,56 | 793,90K |
| 2026-09-15 | $42,72 | -0,84 % | $43,17 | $43,18 | $42,69 | 286,10K |
| 2026-09-14 | $43,08 | -0,02 % | $43,28 | $43,60 | $42,58 | 373,90K |
| 2026-09-11 | $43,09 | +1,01 % | $43,21 | $43,53 | $42,45 | 351,80K |
| 2026-09-10 | $42,66 | -0,23 % | $42,71 | $42,83 | $42,28 | 283,30K |
| 2026-09-09 | $42,76 | 0,00 % | $42,65 | $43,10 | $42,40 | 310,00K |
| 2026-09-08 | $42,76 | -1,16 % | $42,95 | $43,40 | $42,73 | 365,80K |
| 2026-09-04 | $43,26 | +1,10 % | $42,56 | $43,30 | $42,56 | 253,50K |
| 2026-09-03 | $42,79 | +0,09 % | $43,06 | $43,18 | $42,14 | 352,50K |
| 2026-09-02 | $42,75 | +1,79 % | $42,44 | $43,27 | $42,01 | 533,40K |
| 2026-09-01 | $42,00 | -6,81 % | $42,98 | $43,58 | $41,27 | 942,70K |
| 2026-08-31 | $45,07 | -1,83 % | $45,88 | $45,96 | $44,90 | 261,80K |
| 2026-08-28 | $45,91 | -0,46 % | $46,34 | $46,61 | $45,58 | 286,60K |
| 2026-08-27 | $46,12 | -0,26 % | $45,72 | $46,24 | $45,07 | 249,70K |
| 2026-08-26 | $46,24 | +0,17 % | $46,19 | $46,68 | $46,06 | 210,00K |
| 2026-08-25 | $46,16 | +0,17 % | $46,18 | $46,37 | $45,60 | 183,30K |
| 2026-08-24 | $46,08 | +0,07 % | $46,45 | $46,45 | $45,59 | 180,50K |
| 2026-08-21 | $46,05 | +0,52 % | $45,23 | $46,26 | $45,23 | 249,00K |
| 2026-08-20 | $45,81 | +0,68 % | $45,18 | $45,94 | $45,00 | 203,90K |
| 2026-08-19 | $45,50 | +0,91 % | $45,47 | $45,90 | $45,09 | 254,80K |
| 2026-08-18 | $45,09 | -1,51 % | $45,84 | $46,17 | $44,67 | 644,50K |
| 2026-08-17 | $45,78 | +0,75 % | $45,38 | $46,03 | $45,23 | 269,10K |
| 2026-08-14 | $45,44 | -1,22 % | $46,00 | $46,33 | $45,26 | 327,10K |
| 2026-08-13 | $46,00 | +1,14 % | $45,72 | $46,44 | $45,40 | 349,60K |
| 2026-08-12 | $45,48 | -1,41 % | $46,26 | $46,26 | $45,32 | 406,90K |
| 2026-08-11 | $46,13 | 0,00 % | $46,28 | $46,80 | $45,98 | 515,50K |
| 2026-08-10 | $46,13 | -2,31 % | $46,85 | $47,03 | $45,73 | 401,20K |
| 2026-08-07 | $47,22 | -0,96 % | $47,49 | $47,79 | $46,45 | 423,30K |
| 2026-08-06 | $47,68 | -4,08 % | $50,21 | $50,21 | $47,55 | 446,10K |
| 2026-08-05 | $49,71 | -1,21 % | $50,90 | $50,95 | $49,62 | 203,20K |
| 2026-08-04 | $50,32 | +1,13 % | $49,04 | $50,48 | $48,97 | 330,40K |
| 2026-08-03 | $49,76 | +1,04 % | $49,89 | $50,39 | $48,77 | 270,80K |
| 2026-07-31 | $49,25 | +0,35 % | $49,09 | $49,76 | $48,95 | 449,90K |
| 2026-07-30 | $49,08 | -3,23 % | $50,67 | $50,87 | $48,78 | 288,80K |
| 2026-07-29 | $50,72 | -2,08 % | $51,52 | $51,68 | $50,42 | 385,50K |
| 2026-07-28 | $51,80 | +3,02 % | $50,56 | $52,01 | $50,56 | 456,00K |
| 2026-07-27 | $50,28 | -3,53 % | $52,09 | $52,49 | $50,16 | 334,70K |
| 2026-07-24 | $52,12 | +1,13 % | $51,87 | $52,35 | $51,03 | 334,70K |
| 2026-07-23 | $51,54 | +0,80 % | $51,43 | $52,05 | $51,38 | 430,30K |
| 2026-07-22 | $51,13 | +2,14 % | $50,32 | $51,13 | $50,13 | 432,40K |
| 2026-07-21 | $50,06 | +1,01 % | $50,47 | $50,65 | $49,08 | 378,30K |
| 2026-07-20 | $49,56 | -0,92 % | $50,15 | $50,57 | $49,16 | 415,80K |
| 2026-07-17 | $50,02 | -2,27 % | $50,62 | $51,73 | $49,45 | 481,30K |
| 2026-07-16 | $51,18 | +6,43 % | $47,83 | $51,77 | $47,73 | 878,60K |
| 2026-07-15 | $48,09 | +1,58 % | $47,40 | $48,24 | $47,08 | 378,20K |
| 2026-07-14 | $47,34 | -1,72 % | $48,42 | $48,42 | $47,25 | 563,80K |
| 2026-07-13 | $48,17 | +1,84 % | $47,40 | $48,66 | $47,32 | 555,90K |
| 2026-07-10 | $47,30 | +1,37 % | $46,60 | $47,33 | $46,27 | 412,30K |
| 2026-07-09 | $46,66 | +0,67 % | $46,81 | $47,23 | $46,40 | 608,70K |
| 2026-07-08 | $46,35 | +1,25 % | $45,54 | $47,05 | $45,25 | 696,30K |
| 2026-07-07 | $45,78 | -5,28 % | $48,17 | $48,20 | $45,35 | 961,20K |
| 2026-07-06 | $48,33 | +1,66 % | $47,92 | $48,80 | $47,15 | 837,10K |
| 2026-07-02 | $47,54 | -0,71 % | $47,47 | $47,95 | $45,38 | 1,59M |
| 2026-07-01 | $47,88 | -2,31 % | $49,67 | $50,33 | $47,83 | 942,30K |
| 2026-06-30 | $49,01 | +0,29 % | $48,95 | $49,78 | $48,40 | 625,60K |
| 2026-06-29 | $48,87 | -2,98 % | $50,06 | $50,27 | $48,82 | 470,80K |
| 2026-06-26 | $50,37 | +0,94 % | $49,74 | $50,48 | $49,42 | 883,90K |
| 2026-06-25 | $49,90 | +0,04 % | $49,51 | $51,00 | $49,31 | 276,10K |
| 2026-06-24 | $49,88 | -0,56 % | $50,35 | $50,98 | $49,62 | 301,50K |
| 2026-06-23 | $50,16 | -0,08 % | $49,74 | $50,48 | $49,56 | 388,10K |
| 2026-06-22 | $50,20 | +1,03 % | $49,83 | $51,03 | $49,78 | 438,00K |
| 2026-06-18 | $49,69 | +0,81 % | $49,94 | $51,05 | $49,60 | 654,10K |
| 2026-06-17 | $49,29 | -0,08 % | $49,13 | $49,84 | $48,84 | 466,30K |
| 2026-06-16 | $49,33 | +1,84 % | $48,77 | $49,72 | $48,77 | 340,50K |
| 2026-06-15 | $48,44 | +0,56 % | $48,62 | $49,05 | $48,05 | 320,60K |
| 2026-06-12 | $48,17 | +1,65 % | $47,97 | $49,24 | $47,62 | 871,20K |
| 2026-06-11 | $47,39 | +0,89 % | $47,36 | $47,42 | $45,15 | 550,20K |
| 2026-06-10 | $46,97 | -2,15 % | $48,20 | $48,46 | $46,94 | 407,80K |
| 2026-06-09 | $48,00 | +1,63 % | $47,69 | $49,00 | $47,69 | 621,90K |
| 2026-06-08 | $47,23 | +0,73 % | $47,29 | $48,17 | $47,18 | 435,20K |
| 2026-06-05 | $46,89 | +0,11 % | $47,00 | $47,68 | $46,63 | 323,20K |
| 2026-06-04 | $46,84 | -0,04 % | $47,68 | $47,80 | $46,68 | 594,40K |
| 2026-06-03 | $46,86 | -0,32 % | $46,70 | $47,41 | $46,51 | 541,30K |
| 2026-06-02 | $47,01 | +2,02 % | $46,17 | $47,24 | $45,93 | 363,10K |
| 2026-06-01 | $46,08 | -2,19 % | $46,51 | $46,77 | $45,61 | 392,10K |
| 2026-05-29 | $47,11 | -1,65 % | $47,69 | $47,95 | $47,09 | 287,00K |
| 2026-05-28 | $47,90 | -0,87 % | $48,06 | $48,47 | $47,62 | 424,30K |
| 2026-05-27 | $48,32 | +0,04 % | $48,59 | $49,02 | $48,20 | 179,30K |
| 2026-05-26 | $48,30 | +0,75 % | $48,15 | $48,66 | $47,83 | 317,40K |
| 2026-05-22 | $47,94 | -1,60 % | $48,68 | $48,95 | $47,72 | 463,20K |