The Greenbrier Companies, Inc. (FRA:G90)
Germany · Delayed Price · Currency is EUR 41.00
+0.60 (1.49%)
At close: Jan 30, 2026
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.49% | - |
| Jan 29, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.49% | - |
| Jan 28, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | -1.93% | - |
| Jan 27, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jan 26, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.53 | -0.95% | - |
| Jan 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.93 | -0.47% | - |
| Jan 22, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.13 | 2.91% | - |
| Jan 21, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 40.93 | 0.98% | - |
| Jan 20, 2026 | 41.00 | 41.00 | 40.80 | 40.80 | 40.54 | -0.97% | - |
| Jan 19, 2026 | 41.20 | 41.40 | 41.20 | 41.20 | 40.93 | -0.48% | - |
| Jan 16, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.13 | 0.98% | - |
| Jan 15, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 40.74 | 0.49% | - |
| Jan 14, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.54 | -0.49% | - |
| Jan 13, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 40.74 | 4.59% | - |
| Jan 12, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 38.95 | -9.68% | - |
| Jan 9, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.12 | 4.83% | - |
| Jan 8, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 41.13 | 2.48% | - |
| Jan 7, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.14 | 6.32% | - |
| Jan 6, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 37.76 | -2.06% | - |
| Jan 5, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.55 | 1.57% | - |
| Jan 2, 2026 | 38.80 | 39.00 | 38.20 | 38.20 | 37.95 | -1.04% | - |
| Dec 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.35 | 1.05% | - |
| Dec 29, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | 37.95 | 1.60% | - |
| Dec 23, 2025 | 38.60 | 38.60 | 37.60 | 37.60 | 37.36 | -1.05% | - |
| Dec 22, 2025 | 38.60 | 38.60 | 38.00 | 38.00 | 37.76 | -0.52% | - |
| Dec 19, 2025 | 38.80 | 38.80 | 38.20 | 38.20 | 37.95 | 0.53% | - |
| Dec 18, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 37.76 | 0.53% | - |
| Dec 17, 2025 | 39.00 | 39.00 | 37.80 | 37.80 | 37.56 | -0.53% | - |
| Dec 16, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 37.76 | -1.55% | - |
| Dec 15, 2025 | 39.40 | 39.40 | 38.60 | 38.60 | 38.35 | 1.58% | - |
| Dec 12, 2025 | 39.60 | 39.60 | 38.00 | 38.00 | 37.76 | -2.06% | - |
| Dec 11, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.55 | 6.59% | - |
| Dec 10, 2025 | 38.40 | 38.40 | 36.40 | 36.40 | 36.17 | -1.62% | - |
| Dec 9, 2025 | 38.60 | 38.60 | 37.00 | 37.00 | 36.76 | -4.64% | - |
| Dec 8, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.55 | -0.51% | - |
| Dec 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.75 | 3.72% | - |
| Dec 4, 2025 | 38.60 | 38.60 | 37.60 | 37.60 | 37.36 | - | - |
| Dec 3, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.36 | - | - |
| Dec 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.36 | 2.73% | - |
| Dec 1, 2025 | 37.60 | 37.60 | 36.60 | 36.60 | 36.36 | -3.17% | - |
| Nov 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.56 | 0.53% | - |
| Nov 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.36 | 1.62% | - |
| Nov 26, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 36.76 | 1.09% | - |
| Nov 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | 0.55% | - |
| Nov 24, 2025 | 37.00 | 37.00 | 36.40 | 36.40 | 36.17 | 3.41% | - |
| Nov 21, 2025 | 35.60 | 35.80 | 35.20 | 35.20 | 34.97 | -1.12% | - |
| Nov 20, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.37 | - | - |
| Nov 19, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.37 | 1.71% | - |
| Nov 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | -3.31% | - |
| Nov 17, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 35.97 | 1.69% | - |