BKK:GBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	307,119
Mar 19, 2026	0.55	0.55	0.54	0.55	0.55	-	301,600
Mar 18, 2026	0.56	0.56	0.54	0.55	0.55	-	119,601
Mar 17, 2026	0.54	0.55	0.54	0.55	0.55	-	67,300
Mar 16, 2026	0.57	0.57	0.51	0.55	0.55	-3.51%	207,719
Mar 13, 2026	0.56	0.57	0.56	0.57	0.57	-	62,900
Mar 12, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	234,614
Mar 11, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	195,104
Mar 10, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	11,600
Mar 9, 2026	0.55	0.58	0.54	0.58	0.58	1.75%	116,100
Mar 6, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	98,506
Mar 5, 2026	0.58	0.59	0.55	0.56	0.56	-3.45%	170,200
Mar 4, 2026	0.56	0.58	0.54	0.58	0.58	-	2,191,414
Mar 2, 2026	0.58	0.60	0.58	0.58	0.58	-6.45%	827,516
Feb 27, 2026	0.62	0.63	0.60	0.62	0.62	-	304,025
Feb 26, 2026	0.62	0.62	0.60	0.62	0.62	-	1,006,512
Feb 25, 2026	0.62	0.63	0.62	0.62	0.62	-	651,797
Feb 24, 2026	0.61	0.62	0.60	0.62	0.62	3.33%	513,657
Feb 23, 2026	0.65	0.66	0.60	0.60	0.60	-14.29%	3,592,787
Feb 20, 2026	0.72	0.74	0.70	0.70	0.70	-	3,257,669
Feb 19, 2026	0.58	0.71	0.58	0.70	0.70	20.69%	7,484,931
Feb 18, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	913,675
Feb 17, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	834,953
Feb 16, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	867,893
Feb 13, 2026	0.51	0.54	0.51	0.54	0.54	3.85%	731,050
Feb 12, 2026	0.51	0.52	0.49	0.52	0.52	4.00%	440,300
Feb 11, 2026	0.50	0.51	0.49	0.50	0.50	-	847,216
Feb 10, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	681,014
Feb 9, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	1,404,813
Feb 6, 2026	0.49	0.51	0.48	0.50	0.50	2.04%	595,600
Feb 5, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	286,018
Feb 4, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	91,200
Feb 3, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	81,000
Feb 2, 2026	0.49	0.50	0.49	0.50	0.50	-	547,200
Jan 30, 2026	0.49	0.50	0.48	0.50	0.50	-	294,540
Jan 29, 2026	0.50	0.50	0.48	0.50	0.50	2.04%	539,517
Jan 28, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	94,900
Jan 27, 2026	0.49	0.50	0.47	0.50	0.50	-	295,439
Jan 26, 2026	0.49	0.50	0.48	0.50	0.50	-	36,501
Jan 23, 2026	0.49	0.50	0.48	0.50	0.50	-	510,915
Jan 22, 2026	0.49	0.50	0.47	0.50	0.50	-	1,413,703
Jan 21, 2026	0.49	0.50	0.49	0.50	0.50	-	288,434
Jan 20, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	393,100
Jan 19, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	142,801
Jan 16, 2026	0.47	0.47	0.46	0.47	0.47	-	297,101
Jan 15, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	119,200
Jan 14, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	156,200
Jan 13, 2026	0.48	0.49	0.45	0.47	0.47	-2.08%	479,300
Jan 12, 2026	0.48	0.48	0.48	0.48	0.48	-	18,902
Jan 9, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	8,902