Hot Features
프리미엄
Greenbrier Companies Inc (GBX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.89 | -9.0867016353 | 64.82 | 65.695 | 58.93 | 356280 | 62.77963595 | CS |
| 4 | -8.38 | -12.449858862 | 67.31 | 70.91 | 58.93 | 390185 | 65.76421306 | CS |
| 12 | -7.26 | -10.9684242333 | 66.19 | 70.91 | 58.759 | 337387 | 64.94237155 | CS |
| 26 | 12.98 | 28.2480957563 | 45.95 | 70.91 | 43.95 | 304445 | 59.60863965 | CS |
| 52 | 10.63 | 22.0082815735 | 48.3 | 70.91 | 41.4 | 326017 | 54.46495292 | CS |
| 156 | 17.68 | 42.8606060606 | 41.25 | 70.91 | 23.795 | 332531 | 42.27783564 | CS |
| 260 | 31.56 | 115.308732189 | 27.37 | 70.91 | 12.85 | 368658 | 38.13352533 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 58.93 | -2.05 | -3.36 | 61.48 | 61.48 | 58.7 | 554068 |
| 1739490000 | 60.98 | -0.88 | -1.42 | 62.25 | 62.3 | 60.72 | 429062 |
| 1739403600 | 61.86 | -1.96 | -3.07 | 62.19 | 62.57 | 61.27 | 548361 |
| 1739317200 | 63.82 | -0.64 | -0.99 | 63.82 | 65.019999 | 63.79 | 250660 |
| 1739230800 | 64.459999 | -0.36 | -0.56 | 64.91 | 65.05 | 64 | 314705 |
| 1738971600 | 64.819999 | -0.42 | -0.64 | 64.819999 | 65.694999 | 64.405 | 238610 |
| 1738885200 | 65.239999 | -0.36 | -0.55 | 65.94 | 66.29 | 64.879999 | 217044 |
| 1738798800 | 65.599999 | 1.06 | 1.64 | 64.87 | 65.7 | 64.489999 | 215855 |
| 1738712400 | 64.54 | 1.62 | 2.57 | 63.53 | 65.05 | 63.38 | 280211 |
| 1738626000 | 62.92 | -3.34 | -5.04 | 64.459999 | 64.47 | 61.845 | 461619 |
| 1738366800 | 66.26 | -0.87 | -1.30 | 67.18 | 68.01 | 66.03 | 431528 |
| 1738280400 | 67.13 | 0.67 | 1.01 | 66.98 | 68.105 | 66.569999 | 395908 |
| 1738194000 | 66.459999 | -0.56 | -0.84 | 66.599999 | 67.3733 | 66.16 | 397441 |
| 1738107600 | 67.019999 | -1.79 | -2.60 | 69.04 | 69.3 | 66.91 | 340138 |
| 1738021200 | 68.81 | -1.89 | -2.67 | 70.04 | 70.66 | 68.65 | 297941 |
| 1737762000 | 70.7 | 3.03 | 4.48 | 69.88 | 70.91 | 69.68 | 362799 |
| 1737675600 | 67.67 | 0 | 0.00 | 67.67 | 67.67 | 67.67 | 0 |
| 1737589200 | 67.67 | 0 | 0.00 | 67.72 | 68.07 | 67 | 841637 |
| 1737502800 | 67.67 | 0.82 | 1.23 | 67.47 | 68.32 | 66.94 | 336401 |
| 1737157200 | 66.849999 | 0.31 | 0.47 | 67.31 | 67.49 | 66.349999 | 663412 |
| 1737070800 | 66.54 | -0.39 | -0.58 | 66.61 | 67.4 | 65.86 | 399008 |
| 1736984400 | 66.93 | 0.92 | 1.39 | 67.62 | 67.77 | 66.175 | 344867 |
| 1736898000 | 66.01 | 1.81 | 2.82 | 65.11 | 67.21 | 65 | 407465 |
| 1736811600 | 64.2 | 1.46 | 2.33 | 61.64 | 64.519999 | 61.64 | 466507 |
| 1736552400 | 62.74 | 2.3 | 3.81 | 61.85 | 64.75 | 60.35 | 633621 |
| 1736379600 | 60.44 | 0.25 | 0.42 | 61.11 | 61.11 | 58.759 | 467388 |
| 1736293200 | 60.19 | -1.58 | -2.56 | 61.71 | 61.855 | 59.68 | 409998 |
| 1736206800 | 61.77 | -0.17 | -0.27 | 61.91 | 62.885 | 61.47 | 598031 |
| 1735947600 | 61.94 | 0.79 | 1.29 | 61.17 | 62.195 | 60.735 | 164141 |
| 1735861200 | 61.15 | 0.16 | 0.26 | 61.46 | 61.81 | 60.47 | 306022 |
| 1735688400 | 60.99 | -0.3 | -0.49 | 61.5 | 62.27 | 60.89 | 201359 |
| 1735602000 | 61.29 | -0.74 | -1.19 | 61.68 | 61.765 | 60.76 | 183683 |
| 1735342800 | 62.03 | -1.17 | -1.85 | 62.55 | 63.045 | 61.65 | 169803 |
| 1735256400 | 63.2 | 0.42 | 0.67 | 62.32 | 63.37 | 62.0572 | 187482 |
| 1735077840 | 62.78 | 0.85 | 1.37 | 61.91 | 62.795 | 61.22 | 88739 |
| 1734997200 | 61.93 | -0.42 | -0.67 | 62.17 | 62.35 | 61.4 | 166056 |
| 1734738000 | 62.35 | 0.21 | 0.34 | 61.35 | 62.955 | 61.18 | 1311861 |
| 1734651600 | 62.14 | -1.08 | -1.71 | 63.63 | 64.43 | 61.98 | 336446 |
| 1734565200 | 63.22 | -2.49 | -3.79 | 66.4 | 66.54 | 62.2601 | 414813 |
| 1734478800 | 65.709999 | -1.63 | -2.42 | 67.31 | 67.31 | 64.985 | 391067 |
| 1734392400 | 67.34 | -0.25 | -0.37 | 67.7 | 68.92 | 66.989999 | 210790 |
| 1734133200 | 67.59 | 0.61 | 0.91 | 66.459999 | 67.61 | 65.86 | 238668 |
| 1734046800 | 66.98 | -0.78 | -1.15 | 67.47 | 67.825 | 66.879999 | 258276 |
| 1733960400 | 67.76 | 0.02 | 0.03 | 68.59 | 68.8254 | 67.57 | 271077 |
| 1733874000 | 67.74 | 0.87 | 1.30 | 66.76 | 68.325 | 66.05 | 324726 |
| 1733787600 | 66.87 | -0.62 | -0.92 | 68.05 | 68.3198 | 66.62 | 234757 |
| 1733528400 | 67.49 | 0.28 | 0.42 | 67.66 | 67.66 | 66.955 | 112701 |
| 1733442000 | 67.21 | -1.04 | -1.52 | 67.95 | 68.15 | 66.65 | 259263 |
| 1733355600 | 68.25 | 0.03 | 0.04 | 68.79 | 68.79 | 67.3 | 200047 |
| 1733269200 | 68.22 | -0.19 | -0.28 | 68.46 | 68.55 | 67.4825 | 147061 |
| 1733182800 | 68.41 | 0.41 | 0.60 | 67.81 | 69.12 | 67.355 | 229600 |
| 1732917840 | 68 | -0.1 | -0.15 | 68.48 | 68.545 | 67.68 | 110589 |
| 1732750800 | 68.1 | -0.06 | -0.09 | 68.3 | 68.95 | 67.96 | 142794 |
| 1732664400 | 68.16 | 0.55 | 0.81 | 66.94 | 68.385 | 66.819999 | 345430 |
| 1732578000 | 67.61 | 0.96 | 1.44 | 66.79 | 68.24 | 66.79 | 272313 |
| 1732318800 | 66.65 | 0.7 | 1.06 | 66.19 | 67.12 | 65.87 | 189108 |
| 1732232400 | 65.95 | 1.61 | 2.50 | 64.629999 | 66.06 | 64.5 | 320211 |
| 1732146000 | 64.34 | -0.29 | -0.45 | 64.489999 | 65.1199 | 63.32 | 130914 |
| 1732059600 | 64.629999 | -0.59 | -0.90 | 64.25 | 65.099999 | 64.01 | 270333 |
| 1731973200 | 65.22 | 0.09 | 0.14 | 65.03 | 65.84 | 64.66 | 154971 |
