BKK:GBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.45	0.46	0.45	0.45	0.45	-	51,608
Aug 28, 2025	0.44	0.47	0.43	0.45	0.45	2.27%	1,213,446
Aug 27, 2025	0.44	0.44	0.43	0.44	0.44	-2.22%	150,200
Aug 26, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	34,851
Aug 25, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	197,400
Aug 22, 2025	0.45	0.45	0.44	0.45	0.45	-	87,201
Aug 21, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	8,303
Aug 20, 2025	0.44	0.45	0.44	0.44	0.44	-	119,500
Aug 19, 2025	0.45	0.45	0.44	0.44	0.44	-	100,200
Aug 18, 2025	0.44	0.45	0.44	0.44	0.44	-	130,015
Aug 15, 2025	0.45	0.45	0.44	0.44	0.44	-	358,900
Aug 14, 2025	0.45	0.45	0.44	0.44	0.44	-4.35%	678,115
Aug 13, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	214,600
Aug 8, 2025	0.45	0.45	0.43	0.45	0.45	2.27%	182,927
Aug 7, 2025	0.44	0.45	0.43	0.44	0.44	-	112,660
Aug 6, 2025	0.43	0.45	0.42	0.44	0.44	4.76%	515,210
Aug 5, 2025	0.43	0.44	0.42	0.42	0.42	-4.55%	436,103
Aug 4, 2025	0.42	0.44	0.42	0.44	0.44	2.33%	226,301
Aug 1, 2025	0.44	0.44	0.42	0.43	0.43	-	345,102
Jul 31, 2025	0.44	0.44	0.43	0.43	0.43	-	25,900
Jul 30, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	507,400
Jul 29, 2025	0.41	0.42	0.41	0.42	0.42	-	123,702
Jul 25, 2025	0.42	0.43	0.42	0.42	0.42	-	2,952
Jul 24, 2025	0.42	0.42	0.41	0.42	0.42	-2.33%	44,015
Jul 23, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	41,602
Jul 22, 2025	0.42	0.43	0.42	0.42	0.42	-	70,703
Jul 21, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	213,500
Jul 18, 2025	0.42	0.43	0.42	0.43	0.43	-	107,200
Jul 17, 2025	0.43	0.43	0.42	0.43	0.43	-	135,137
Jul 16, 2025	0.43	0.43	0.42	0.43	0.43	-2.27%	88,200
Jul 15, 2025	0.42	0.44	0.42	0.44	0.44	4.76%	242,904
Jul 14, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	2,100
Jul 11, 2025	0.42	0.42	0.41	0.41	0.41	-	39,402
Jul 9, 2025	0.42	0.42	0.41	0.41	0.41	-	66,135
Jul 8, 2025	0.42	0.42	0.41	0.41	0.41	-	41,632
Jul 7, 2025	0.43	0.43	0.40	0.41	0.41	-6.82%	1,019,601
Jul 4, 2025	0.44	0.44	0.43	0.44	0.44	-	418,300
Jul 3, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	38,100
Jul 2, 2025	0.43	0.43	0.42	0.43	0.43	-	117,700
Jul 1, 2025	0.44	0.44	0.42	0.43	0.43	-	54,500
Jun 30, 2025	0.43	0.43	0.42	0.43	0.43	-	64,700
Jun 27, 2025	0.44	0.44	0.43	0.43	0.43	-	9,100
Jun 26, 2025	0.44	0.44	0.42	0.43	0.43	-2.27%	97,200
Jun 25, 2025	0.45	0.45	0.44	0.44	0.44	-	803,316
Jun 24, 2025	0.42	0.45	0.42	0.44	0.44	4.76%	73,900
Jun 23, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	259,200
Jun 20, 2025	0.43	0.44	0.42	0.44	0.44	4.76%	77,800
Jun 19, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	380,700
Jun 18, 2025	0.45	0.46	0.43	0.45	0.45	-	1,043,560
Jun 17, 2025	0.44	0.45	0.44	0.45	0.45	-	12,300