Greenbrier Companies Inc (GBX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	39.53	39.99	38.78	39.11	-0.41%	237,300
2026-10-15	39.74	40.10	39.14	39.27	+0.05%	273,600
2026-10-14	38.96	39.32	38.86	39.25	-0.15%	246,600
2026-10-13	39.60	40.04	39.03	39.31	+0.36%	263,600
2026-10-12	38.45	39.44	38.42	39.17	+1.93%	263,100
2026-10-09	38.60	39.04	38.30	38.43	-0.52%	252,300
2026-10-08	38.44	38.70	37.61	38.63	-0.39%	353,300
2026-10-07	39.95	39.96	38.64	38.78	-3.27%	450,800
2026-10-06	40.73	40.73	39.68	40.09	-1.09%	309,300
2026-10-05	40.55	41.08	39.76	40.53	-0.12%	323,400
2026-10-02	40.64	41.24	40.33	40.58	+1.22%	397,600
2026-10-01	40.00	40.35	39.06	40.09	+0.05%	425,400
2026-09-30	41.28	41.29	40.03	40.07	-2.53%	485,200
2026-09-29	41.99	42.16	40.80	41.11	-2.33%	422,000
2026-09-28	42.57	42.88	41.94	42.09	-1.06%	287,900
2026-09-25	42.93	43.03	42.40	42.54	-0.33%	307,600
2026-09-24	42.80	42.83	41.64	42.68	-0.84%	378,700
2026-09-23	42.72	43.16	42.26	43.04	+0.00%	635,800
2026-09-22	43.01	44.20	42.55	43.04	+2.57%	539,800
2026-09-21	41.96	42.22	41.56	41.96	+0.33%	268,200
2026-09-18	42.59	42.59	41.77	41.82	-1.97%	841,200
2026-09-17	43.00	43.00	41.89	42.66	+0.07%	282,300
2026-09-16	43.00	43.41	42.56	42.63	-0.21%	793,900
2026-09-15	43.17	43.18	42.69	42.72	-0.84%	286,100
2026-09-14	43.28	43.60	42.58	43.08	-0.02%	373,900
2026-09-11	43.21	43.53	42.45	43.09	+1.01%	351,800
2026-09-10	42.71	42.83	42.28	42.66	-0.23%	283,300
2026-09-09	42.65	43.10	42.40	42.76	+0.00%	310,000
2026-09-08	42.95	43.40	42.73	42.76	-1.16%	365,800
2026-09-04	42.56	43.30	42.56	43.26	+1.10%	253,500
2026-09-03	43.06	43.18	42.14	42.79	+0.09%	352,500
2026-09-02	42.44	43.27	42.01	42.75	+1.79%	533,400
2026-09-01	42.98	43.58	41.27	42.00	-6.81%	942,700
2026-08-31	45.88	45.96	44.90	45.07	-1.83%	261,800
2026-08-28	46.34	46.61	45.58	45.91	-0.46%	286,600
2026-08-27	45.72	46.24	45.07	46.12	-0.26%	249,700
2026-08-26	46.19	46.68	46.06	46.24	+0.17%	210,000
2026-08-25	46.18	46.37	45.60	46.16	+0.17%	183,258
2026-08-24	46.45	46.45	45.59	46.08	+0.07%	180,485
2026-08-21	45.23	46.26	45.23	46.05	+0.52%	249,000
2026-08-20	45.18	45.94	45.00	45.81	+0.68%	203,900
2026-08-19	45.47	45.90	45.09	45.50	+0.91%	254,800
2026-08-18	45.84	46.17	44.67	45.09	-1.51%	644,500
2026-08-17	45.38	46.03	45.23	45.78	+0.75%	269,368
2026-08-14	46.00	46.33	45.26	45.44	-1.22%	327,100
2026-08-13	45.72	46.44	45.40	46.00	+1.14%	349,600
2026-08-12	46.26	46.26	45.32	45.48	-1.41%	406,900
2026-08-11	46.28	46.80	45.98	46.13	+0.00%	515,500
2026-08-10	46.85	47.03	45.73	46.13	-2.31%	401,200
2026-08-07	47.49	47.79	46.45	47.22	-0.96%	423,300
2026-08-06	50.21	50.21	47.55	47.68	-4.08%	446,100
2026-08-05	50.90	50.95	49.62	49.71	-1.21%	203,200
2026-08-04	49.04	50.48	48.97	50.32	+1.13%	330,400
2026-08-03	49.89	50.39	48.77	49.76	+1.04%	270,800
2026-07-31	49.09	49.76	48.95	49.25	+0.35%	449,900
2026-07-30	50.67	50.87	48.78	49.08	-3.23%	288,800
2026-07-29	51.52	51.68	50.42	50.72	-2.08%	385,500
2026-07-28	50.56	52.01	50.56	51.80	+3.02%	456,000
2026-07-27	52.09	52.49	50.16	50.28	-3.53%	334,700
2026-07-24	51.87	52.35	51.03	52.12	+1.13%	334,700
2026-07-23	51.43	52.05	51.38	51.54	+0.80%	430,300
2026-07-22	50.32	51.13	50.13	51.13	+2.14%	432,369
2026-07-21	50.47	50.65	49.08	50.06	+1.01%	378,300
2026-07-20	50.15	50.57	49.16	49.56	-0.92%	415,800
2026-07-17	50.62	51.73	49.45	50.02	-2.27%	481,300
2026-07-16	47.83	51.77	47.73	51.18	+6.43%	878,600
2026-07-15	47.40	48.24	47.08	48.09	+1.58%	378,200
2026-07-14	48.42	48.42	47.25	47.34	-1.72%	563,800
2026-07-13	47.40	48.66	47.32	48.17	+1.84%	555,900
2026-07-10	46.60	47.33	46.27	47.30	+1.37%	412,300
2026-07-09	46.81	47.23	46.40	46.66	+0.67%	608,700
2026-07-08	45.54	47.05	45.25	46.35	+1.25%	696,300
2026-07-07	48.17	48.20	45.35	45.78	-5.28%	961,200
2026-07-06	47.92	48.80	47.15	48.33	+1.66%	837,100
2026-07-02	47.47	47.95	45.38	47.54	-0.71%	1,587,000
2026-07-01	49.67	50.33	47.83	47.88	-2.31%	942,300
2026-06-30	48.95	49.78	48.40	49.01	+0.29%	625,600
2026-06-29	50.06	50.27	48.82	48.87	-2.98%	470,800
2026-06-26	49.74	50.48	49.42	50.37	+0.94%	883,900
2026-06-25	49.51	51.00	49.31	49.90	+0.04%	276,100
2026-06-24	50.35	50.98	49.62	49.88	-0.56%	301,500
2026-06-23	49.74	50.48	49.56	50.16	-0.08%	388,100
2026-06-22	49.83	51.03	49.78	50.20	+1.03%	438,000
2026-06-18	49.94	51.05	49.60	49.69	+0.81%	654,100
2026-06-17	49.13	49.84	48.84	49.29	-0.08%	466,300
2026-06-16	48.77	49.72	48.77	49.33	+1.84%	340,500
2026-06-15	48.62	49.05	48.05	48.44	+0.56%	320,600
2026-06-12	47.97	49.24	47.62	48.17	+1.65%	871,200
2026-06-11	47.36	47.42	45.15	47.39	+0.89%	550,200
2026-06-10	48.20	48.46	46.94	46.97	-2.15%	407,800
2026-06-09	47.69	49.00	47.69	48.00	+1.63%	621,900
2026-06-08	47.29	48.17	47.18	47.23	+0.73%	435,200
2026-06-05	47.00	47.68	46.63	46.89	+0.11%	323,200
2026-06-04	47.68	47.80	46.68	46.84	-0.04%	594,400
2026-06-03	46.70	47.41	46.51	46.86	-0.32%	541,300
2026-06-02	46.17	47.24	45.93	47.01	+2.02%	363,100
2026-06-01	46.51	46.77	45.61	46.08	-2.19%	392,100
2026-05-29	47.69	47.95	47.09	47.11	-1.65%	287,000
2026-05-28	48.06	48.47	47.62	47.90	-0.87%	424,300
2026-05-27	48.59	49.02	48.20	48.32	+0.04%	179,300
2026-05-26	48.15	48.66	47.83	48.30	+0.75%	317,400
2026-05-22	48.68	48.95	47.72	47.94	-1.60%	463,200
2026-05-21	47.74	48.80	47.04	48.72	+1.50%	303,100
2026-05-20	47.73	48.48	47.55	48.00	+0.69%	266,400
2026-05-19	47.59	48.00	47.13	47.67	-0.65%	194,800
2026-05-18	47.85	48.70	47.46	47.98	+0.71%	399,100
2026-05-15	48.31	48.31	47.00	47.64	-1.69%	864,500
2026-05-14	50.24	50.24	48.41	48.46	-2.59%	295,100
2026-05-13	50.02	50.67	49.50	49.75	-0.56%	210,300
2026-05-12	50.44	50.44	48.73	50.03	-0.30%	304,600
2026-05-11	50.61	50.92	50.05	50.18	-0.73%	214,600
2026-05-08	50.45	51.11	49.86	50.55	+0.28%	215,400
2026-05-07	50.12	50.84	49.88	50.41	+0.10%	240,200
2026-05-06	50.89	51.30	49.45	50.36	+0.40%	220,500
2026-05-05	49.39	50.83	49.23	50.16	+2.01%	340,600
2026-05-04	49.63	49.63	48.23	49.17	-1.74%	363,600
2026-05-01	49.23	50.46	48.81	50.04	+1.87%	387,900
2026-04-30	47.72	49.14	47.53	49.12	+2.76%	429,000
2026-04-29	48.18	48.39	47.18	47.80	-1.28%	472,200
2026-04-28	49.44	49.44	48.11	48.42	-1.28%	363,100
2026-04-27	49.17	49.78	48.75	49.05	-0.49%	263,000
2026-04-24	49.29	49.99	48.75	49.29	-0.67%	317,700
2026-04-23	48.47	50.00	48.47	49.62	+3.31%	412,900
2026-04-22	48.50	48.93	47.71	48.03	-0.37%	318,900
2026-04-21	49.23	49.89	47.81	48.21	-2.33%	512,100
2026-04-20	49.58	49.79	48.64	49.36	-1.91%	518,300
2026-04-17	50.88	51.75	50.08	50.32	+0.02%	527,300
2026-04-16	51.22	51.49	50.19	50.31	-2.14%	546,300
2026-04-15	52.35	52.50	50.87	51.41	-2.34%	400,400
2026-04-14	52.57	53.36	52.40	52.64	-0.47%	538,700
2026-04-13	51.99	53.10	50.78	52.89	+1.42%	497,200
2026-04-10	53.77	53.80	51.29	52.15	-2.78%	614,700
2026-04-09	49.32	53.96	49.32	53.64	+9.40%	1,341,500
2026-04-08	45.54	49.26	45.54	49.03	+2.90%	1,542,300
2026-04-07	48.61	48.63	46.32	47.65	-1.47%	1,939,200
2026-04-06	51.59	51.59	47.94	48.36	-8.30%	1,113,700
2026-04-02	52.92	53.94	52.02	52.74	+0.30%	521,300
2026-04-01	52.33	53.31	52.33	52.58	-0.13%	267,200
2026-03-31	52.45	53.47	51.80	52.65	+1.94%	277,000
2026-03-30	51.77	51.77	51.02	51.65	+1.06%	261,500
2026-03-27	51.59	52.05	50.80	51.11	-1.86%	225,100
2026-03-26	51.99	52.61	51.68	52.08	-0.78%	185,600
2026-03-25	52.85	52.85	51.92	52.49	+0.61%	161,400
2026-03-24	51.41	53.23	51.37	52.17	+0.93%	287,100
2026-03-23	51.57	52.72	51.45	51.69	+2.80%	291,100
2026-03-20	50.87	50.87	49.85	50.28	-0.48%	1,113,600
2026-03-19	50.21	50.93	49.83	50.52	-0.79%	211,400
2026-03-18	51.70	51.91	50.90	50.92	-1.51%	229,200
2026-03-17	52.40	52.68	51.37	51.70	-0.40%	231,400
2026-03-16	52.15	52.18	51.28	51.91	+0.31%	214,600
2026-03-13	53.04	53.04	50.98	51.75	-1.88%	251,100
2026-03-12	54.19	54.19	52.33	52.74	-1.84%	347,200
2026-03-11	54.00	54.17	53.14	53.73	-0.67%	233,500
2026-03-10	54.01	55.24	54.00	54.09	-1.10%	281,600
2026-03-09	54.65	54.95	52.50	54.69	+0.24%	313,700
2026-03-06	54.66	55.13	52.95	54.56	-1.76%	318,500
2026-03-05	56.34	56.34	55.50	55.54	-2.10%	382,600
2026-03-04	56.78	57.26	56.33	56.73	+0.12%	189,200
2026-03-03	55.72	56.85	55.21	56.66	-0.60%	204,300
2026-03-02	56.37	57.26	55.73	57.00	+1.03%	222,300
2026-02-27	57.65	57.74	56.09	56.42	-2.99%	333,500
2026-02-26	58.13	58.85	57.68	58.16	+0.24%	265,800
2026-02-25	58.95	59.19	57.73	58.02	-1.44%	181,300
2026-02-24	58.05	59.05	57.78	58.87	+1.08%	197,300
2026-02-23	58.79	58.79	57.46	58.24	-1.04%	243,100
2026-02-20	58.46	58.89	57.80	58.85	+1.52%	188,000
2026-02-19	57.69	58.09	57.13	57.97	+0.47%	357,700
2026-02-18	57.42	58.56	57.33	57.70	+0.79%	319,600
2026-02-17	57.23	57.77	56.36	57.25	+0.02%	325,400
2026-02-13	55.81	57.49	55.81	57.24	+2.09%	464,300
2026-02-12	55.50	56.73	55.08	56.07	+1.89%	343,300
2026-02-11	54.79	55.65	54.38	55.03	+1.25%	259,700
2026-02-10	54.22	54.98	53.96	54.35	+0.30%	221,600
2026-02-09	54.30	55.04	54.13	54.19	-0.75%	254,500
2026-02-06	53.84	55.20	53.80	54.60	+1.49%	336,000
2026-02-05	53.42	54.61	53.41	53.80	+0.15%	395,900
2026-02-04	52.94	54.07	52.45	53.72	+2.50%	409,000
2026-02-03	51.14	52.53	51.01	52.41	+2.08%	329,500
2026-02-02	49.92	51.40	48.21	51.34	+1.82%	323,500
2026-01-30	49.35	50.60	49.35	50.42	+0.92%	1,013,100
2026-01-29	49.40	49.97	48.68	49.96	+1.17%	376,100
2026-01-28	49.78	49.96	48.84	49.38	-0.56%	489,200
2026-01-27	50.55	51.14	49.38	49.66	-2.70%	437,100
2026-01-26	51.08	51.82	50.70	51.04	+0.79%	377,400
2026-01-23	50.89	51.34	50.39	50.64	-0.49%	289,800
2026-01-22	50.59	51.65	50.52	50.89	+1.48%	644,600
2026-01-21	49.61	50.68	48.89	50.15	+1.60%	732,300
2026-01-20	49.25	49.40	48.67	49.36	-0.82%	460,400
2026-01-16	49.14	50.08	48.95	49.77	+1.20%	502,700
2026-01-15	48.68	49.74	48.62	49.18	+1.11%	396,000
2026-01-14	48.83	49.24	48.51	48.64	+0.50%	305,300
2026-01-13	49.13	49.40	47.96	48.40	-1.00%	505,400
2026-01-12	47.50	49.11	47.50	48.89	+2.15%	538,300
2026-01-09	52.90	52.95	47.18	47.86	-10.27%	1,687,700
2026-01-08	50.01	54.15	50.01	53.34	+5.39%	1,295,100
2026-01-07	49.22	50.79	48.31	50.61	+3.10%	862,200
2026-01-06	47.08	49.45	47.03	49.09	+4.29%	339,000
2026-01-05	47.17	48.40	47.04	47.07	-0.44%	294,900
2026-01-02	46.63	47.66	46.57	47.28	+1.16%	299,000
2025-12-31	47.19	47.80	46.52	46.74	-1.06%	274,300
2025-12-30	47.02	47.71	46.23	47.24	+1.55%	356,100
2025-12-29	46.93	46.93	46.33	46.52	-0.89%	248,600
2025-12-26	46.46	46.98	46.20	46.94	+1.03%	295,900
2025-12-24	46.47	46.78	46.07	46.46	-0.13%	62,000
2025-12-23	46.49	46.63	46.02	46.52	+0.04%	333,800
2025-12-22	46.44	47.03	46.44	46.50	+0.30%	207,200
2025-12-19	46.16	46.60	45.88	46.36	-0.22%	1,074,400
2025-12-18	47.04	47.34	46.35	46.46	-0.66%	255,400
2025-12-17	46.48	47.42	46.48	46.77	+0.36%	542,300
2025-12-16	47.32	47.69	46.53	46.60	-1.29%	230,700
2025-12-15	47.16	47.71	46.88	47.21	+0.19%	300,800
2025-12-12	47.52	47.78	46.61	47.12	-0.49%	511,100
2025-12-11	47.08	48.29	47.08	47.35	+0.45%	341,500
2025-12-10	45.14	47.30	45.14	47.14	+3.54%	430,500
2025-12-09	45.87	46.48	45.33	45.53	-0.76%	182,100
2025-12-08	46.60	46.91	45.84	45.88	-0.74%	270,200
2025-12-05	46.49	47.02	46.05	46.22	-0.62%	212,600
2025-12-04	46.15	47.35	46.15	46.51	+1.06%	350,800
2025-12-03	45.35	46.29	45.22	46.02	+2.09%	297,300
2025-12-02	45.08	45.12	44.48	45.08	+0.87%	249,800
2025-12-01	44.38	45.13	44.36	44.69	+0.47%	235,200
2025-11-28	44.91	45.03	44.36	44.48	-0.43%	108,500
2025-11-26	44.30	45.17	44.30	44.67	+0.77%	311,900
2025-11-25	43.54	44.68	43.37	44.33	+2.45%	256,300
2025-11-24	43.09	43.64	42.99	43.27	-0.41%	223,300
2025-11-21	41.27	43.91	41.27	43.45	+3.04%	343,200
2025-11-20	42.19	42.89	42.03	42.17	+0.38%	215,400
2025-11-19	42.23	42.48	41.81	42.01	-0.17%	391,200
2025-11-18	41.50	42.71	41.38	42.08	+0.96%	268,800
2025-11-17	42.62	42.95	41.62	41.68	-2.84%	263,400
2025-11-14	42.09	42.91	41.41	42.90	+1.44%	235,000
2025-11-13	42.61	43.10	41.94	42.29	-0.75%	247,500
2025-11-12	41.99	43.30	41.99	42.61	+0.80%	327,500
2025-11-11	43.28	43.32	42.21	42.27	-1.95%	337,600
2025-11-10	43.31	43.67	42.98	43.11	+0.09%	266,000
2025-11-07	42.63	43.36	42.00	43.07	+0.98%	297,400
2025-11-06	42.43	43.08	42.32	42.65	+0.12%	250,600
2025-11-05	41.77	42.65	41.66	42.60	+2.11%	615,200
2025-11-04	41.40	41.90	40.96	41.72	-0.29%	322,800
2025-11-03	41.76	41.95	40.94	41.84	+0.17%	444,400
2025-10-31	41.31	42.45	40.93	41.77	+1.16%	777,700
2025-10-30	41.83	42.71	41.02	41.29	-1.69%	829,400
2025-10-29	41.63	43.04	38.23	42.00	-7.20%	1,588,000
2025-10-28	45.57	46.15	44.96	45.26	-0.96%	527,400
2025-10-27	46.33	46.33	45.64	45.70	-0.52%	269,700
2025-10-24	45.68	46.29	45.61	45.94	+1.37%	156,400
2025-10-23	45.74	46.07	45.20	45.32	-0.55%	241,800
2025-10-22	45.68	46.37	45.50	45.57	-0.42%	181,300
2025-10-21	45.75	46.43	45.55	45.76	-0.24%	196,500
2025-10-20	45.80	46.04	45.51	45.87	+1.33%	143,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+7.50%). 가장 약한 달: 4월 (-11.73%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.50%
2월-0.39%
3월-6.53%
4월-11.73%
5월-0.35%
6월+4.74%
7월-0.17%
8월-1.69%
9월-2.59%
10월-9.78%
11월+6.31%
12월+4.59%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Greenbrier Companies Inc (GBX)의 최근 종가는 얼마입니까?

2026-10-16 기준 39.11. Closelook 데이터 레이크의 일별 가격 기록 기준.

GBX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 59.19, 최저 37.61 (2026-10-16 기준).

Greenbrier Companies Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GBX의 가장 강한 달은 1월(평균 +7.50%), 가장 약한 달은 4월(평균 -11.73%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.