BKK:GBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	594,901
Jun 9, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	666,100
Jun 8, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	1,262,926
Jun 5, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	324,701
Jun 4, 2026	0.58	0.59	0.57	0.58	0.58	-	156,991
Jun 2, 2026	0.55	0.58	0.55	0.58	0.58	3.57%	925,557
May 29, 2026	0.54	0.58	0.54	0.56	0.56	3.70%	570,970
May 28, 2026	0.54	0.55	0.53	0.54	0.54	-	382,207
May 27, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	395,668
May 26, 2026	0.53	0.53	0.52	0.53	0.53	-	238,102
May 25, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	114,372
May 22, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	8,509
May 21, 2026	0.54	0.54	0.53	0.53	0.53	-	103,401
May 20, 2026	0.54	0.54	0.53	0.53	0.53	-	102,301
May 19, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	321,200
May 18, 2026	0.54	0.54	0.54	0.54	0.54	-	25,954
May 15, 2026	0.54	0.54	0.52	0.54	0.54	-	758,052
May 14, 2026	0.54	0.54	0.53	0.54	0.54	-	125,701