NYSE, GBX End of Day and Historical Stock Data [Greenbrier Companies]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, GBX:

12 Aug 25 11:05

LAST: 46.89	CHANGE: 1.83	OPEN: 46.08	HIGH: 47.11	ASK: 42.05	VOLUME: 50.3K
LAST: 46.89	CHG(%): 4.06	PREV: 45.06	LOW: 45.78	BID: 13.59

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	46.08	47.11	45.78	46.89	50.3K
11 Aug 25	45.01	45.24	44.44	45.06	299.4K
08 Aug 25	45.04	45.20	44.74	44.96	252.7K
07 Aug 25	45.75	45.93	44.45	44.56	212K
06 Aug 25	45.26	45.87	45.05	45.19	325.9K
05 Aug 25	44.64	45.69	44.29	45.11	510.6K
04 Aug 25	44.15	44.55	43.99	44.26	318.6K
01 Aug 25	44.47	44.81	43.78	43.97	348.2K
31 Jul 25	45.34	45.72	44.78	45.50	498.2K
30 Jul 25	46.65	46.73	45.40	45.78	414K

COMPANY PROFILE

Name:
About:	We are one of the leading designers, manufacturers and marketers of railroad freight car equipment in North America and Europe and a leading provider of railcar refurbishment and parts, leasing and other services to the railroad and related transportation industries in North America. In North America, we operate an integrated business model that combines freight car manufacturing, refurbishment, component parts reconditioning, leasing and fleet management services to provide customers with a comprehensive set of freight car solutions. This model allows us to develop synergies between our various business activities and to generate enhanced returns. We operate in three primary business segments: manufacturing, refurbishment & parts and leasing & services. Financial information about our business segments for the years ended August 31, 2007, 2006 and 2005 is located in Note 23 to our Consolidated Financial Statements. We are a corporation formed in 1981. ...
Sector:	Capital Goods
Industry:	Railroads
CIK:	0923120

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 14, 1994

Purchase Intraday History
for this symbol from Jul 14, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.93
PEG Ratio:	1.94
EPS Ratio:	7.09
DivYield:	1.76
PtB:	1.15
PtS:	0.66
EBITDA:	345.21M
Shares:	30.88M
Market Cap:	1.448B
52wk range:	37.77 - 71.06

TECHNICALS

MA5:	45.33
MA20:	46.66
MA50:	47.78
MA200:	54.50
STO9:	53.87
RSI14:	38.34
WPR14:	-15.12
MTM14:	-0.52
ROC14:	-0.01
Week High:	47.11
Week Low:	44.44
Month High:	53.57
Month Low:	43.78
Volatility:	72.27