BKK:GBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.67	0.69	0.67	0.68	-	-	168,400
Aug 21, 2026	0.66	0.68	0.65	0.68	0.68	3.03%	422,101
Aug 20, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	160,400
Aug 19, 2026	0.65	0.66	0.65	0.65	0.65	-1.52%	443,700
Aug 18, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	159,905
Aug 17, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	4,331,769
Aug 14, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	845,900
Aug 13, 2026	0.68	0.68	0.66	0.67	0.67	-	180,300
Aug 11, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	798,201
Aug 10, 2026	0.68	0.69	0.66	0.68	0.68	-	181,900
Aug 7, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	387,710
Aug 6, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	421,822
Aug 5, 2026	0.68	0.70	0.67	0.68	0.68	-	1,012,300
Aug 4, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	635,201
Aug 3, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	1,238,056
Jul 31, 2026	0.68	0.69	0.67	0.68	0.68	-	1,044,200
Jul 30, 2026	0.67	0.68	0.66	0.68	0.68	-	1,389,100
Jul 27, 2026	0.66	0.68	0.66	0.68	0.68	4.62%	2,540,480
Jul 24, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	1,784,813
Jul 23, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	2,011,610
Jul 22, 2026	0.65	0.66	0.64	0.64	0.64	-3.03%	1,191,802
Jul 21, 2026	0.63	0.66	0.63	0.66	0.66	4.76%	3,065,812
Jul 20, 2026	0.63	0.65	0.63	0.63	0.63	-	1,805,001
Jul 17, 2026	0.66	0.66	0.62	0.63	0.63	-3.08%	2,525,600
Jul 16, 2026	0.62	0.67	0.61	0.65	0.65	4.84%	9,247,600
Jul 15, 2026	0.62	0.63	0.61	0.62	0.62	-	997,101
Jul 14, 2026	0.60	0.62	0.60	0.62	0.62	-	1,095,500
Jul 13, 2026	0.60	0.62	0.59	0.62	0.62	5.08%	1,046,100
Jul 10, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	1,070,700
Jul 9, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	1,242,200
Jul 8, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	520,104
Jul 7, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	1,832,101
Jul 6, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	406,979
Jul 3, 2026	0.62	0.65	0.62	0.62	0.62	-	1,970,802
Jul 2, 2026	0.63	0.64	0.61	0.62	0.62	-	626,983
Jul 1, 2026	0.62	0.65	0.61	0.62	0.62	1.64%	3,390,300
Jun 30, 2026	0.58	0.64	0.58	0.61	0.61	5.17%	5,346,703
Jun 29, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	141,002
Jun 26, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	135,500
Jun 25, 2026	0.56	0.57	0.56	0.56	0.56	-	35,500
Jun 24, 2026	0.56	0.57	0.56	0.56	0.56	-	102,400
Jun 23, 2026	0.56	0.58	0.56	0.56	0.56	-	96,500
Jun 22, 2026	0.56	0.57	0.56	0.56	0.56	-	61,201
Jun 19, 2026	0.56	0.57	0.56	0.56	0.56	-	140,400
Jun 18, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	251,202
Jun 17, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	326,700
Jun 16, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	311,955
Jun 15, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	46,000
Jun 12, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	267,877
Jun 11, 2026	0.57	0.57	0.56	0.57	0.57	-	110,401