The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
42.00
-3.26 (-7.20%)
At close: Oct 29, 2025, 4:00 PM EDT
42.00
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 41.63 | 43.04 | 38.23 | 42.00 | 42.00 | -7.20% | 1,587,911 |
| Oct 28, 2025 | 45.57 | 46.15 | 44.96 | 45.26 | 45.26 | -0.96% | 527,594 |
| Oct 27, 2025 | 46.33 | 46.33 | 45.64 | 45.70 | 45.70 | -0.52% | 269,706 |
| Oct 24, 2025 | 45.68 | 46.29 | 45.61 | 45.94 | 45.94 | 1.37% | 156,408 |
| Oct 23, 2025 | 45.74 | 46.07 | 45.20 | 45.32 | 45.32 | -0.55% | 241,761 |
| Oct 22, 2025 | 45.68 | 46.37 | 45.50 | 45.57 | 45.57 | -0.42% | 181,302 |
| Oct 21, 2025 | 45.75 | 46.43 | 45.55 | 45.76 | 45.76 | -0.24% | 196,526 |
| Oct 20, 2025 | 45.80 | 46.04 | 45.51 | 45.87 | 45.87 | 1.33% | 143,517 |
| Oct 17, 2025 | 45.16 | 45.86 | 45.16 | 45.27 | 45.27 | -0.44% | 180,604 |
| Oct 16, 2025 | 46.25 | 46.55 | 45.37 | 45.47 | 45.47 | -0.89% | 236,544 |
| Oct 15, 2025 | 45.88 | 46.38 | 45.45 | 45.88 | 45.88 | 0.97% | 225,721 |
| Oct 14, 2025 | 44.49 | 45.76 | 44.38 | 45.44 | 45.44 | 0.75% | 215,416 |
| Oct 13, 2025 | 44.50 | 45.15 | 44.31 | 45.10 | 45.10 | 2.73% | 238,607 |
| Oct 10, 2025 | 45.50 | 45.63 | 43.88 | 43.90 | 43.90 | -3.15% | 301,906 |
| Oct 9, 2025 | 45.43 | 45.73 | 45.00 | 45.33 | 45.33 | -0.42% | 241,932 |
| Oct 8, 2025 | 45.00 | 45.94 | 44.83 | 45.52 | 45.52 | 1.58% | 244,791 |
| Oct 7, 2025 | 45.51 | 45.93 | 44.73 | 44.81 | 44.81 | -1.52% | 586,847 |
| Oct 6, 2025 | 46.14 | 46.38 | 45.45 | 45.50 | 45.50 | -1.15% | 284,052 |
| Oct 3, 2025 | 46.01 | 46.67 | 45.83 | 46.03 | 46.03 | 0.74% | 256,541 |
| Oct 2, 2025 | 46.29 | 47.11 | 45.64 | 45.69 | 45.69 | -1.32% | 224,599 |
| Oct 1, 2025 | 45.49 | 46.32 | 45.49 | 46.30 | 46.30 | 0.28% | 271,288 |
| Sep 30, 2025 | 45.88 | 46.20 | 45.37 | 46.17 | 46.17 | 0.46% | 271,290 |
| Sep 29, 2025 | 46.52 | 46.98 | 45.79 | 45.96 | 45.96 | -0.56% | 338,284 |
| Sep 26, 2025 | 45.53 | 46.25 | 45.26 | 46.22 | 46.22 | 1.85% | 238,929 |
| Sep 25, 2025 | 45.00 | 45.39 | 44.78 | 45.38 | 45.38 | 0.09% | 218,630 |
| Sep 24, 2025 | 46.29 | 46.29 | 45.13 | 45.34 | 45.34 | -1.24% | 200,622 |
| Sep 23, 2025 | 46.74 | 47.21 | 45.83 | 45.91 | 45.91 | -1.14% | 210,070 |
| Sep 22, 2025 | 46.10 | 46.53 | 45.30 | 46.44 | 46.44 | 0.61% | 359,583 |
| Sep 19, 2025 | 47.01 | 47.02 | 45.73 | 46.16 | 46.16 | -1.83% | 761,907 |
| Sep 18, 2025 | 45.96 | 47.03 | 45.43 | 47.02 | 47.02 | 3.50% | 302,153 |
| Sep 17, 2025 | 46.59 | 47.00 | 45.37 | 45.43 | 45.43 | -1.82% | 299,741 |
| Sep 16, 2025 | 46.57 | 46.66 | 45.87 | 46.27 | 46.27 | -0.52% | 287,852 |
| Sep 15, 2025 | 46.43 | 46.76 | 45.84 | 46.51 | 46.51 | 0.80% | 192,318 |
| Sep 12, 2025 | 46.77 | 47.03 | 46.13 | 46.14 | 46.14 | -2.23% | 226,678 |
| Sep 11, 2025 | 46.00 | 47.27 | 45.88 | 47.19 | 47.19 | 2.56% | 266,839 |
| Sep 10, 2025 | 45.72 | 46.45 | 45.64 | 46.01 | 46.01 | 0.20% | 170,731 |
| Sep 9, 2025 | 46.13 | 46.36 | 45.60 | 45.92 | 45.92 | -1.16% | 177,775 |
| Sep 8, 2025 | 46.97 | 47.16 | 45.62 | 46.46 | 46.46 | -1.48% | 240,829 |
| Sep 5, 2025 | 46.93 | 47.55 | 46.30 | 47.16 | 47.16 | 0.30% | 253,600 |
| Sep 4, 2025 | 46.13 | 47.04 | 45.75 | 47.02 | 47.02 | 2.62% | 228,339 |
| Sep 3, 2025 | 46.21 | 46.49 | 45.44 | 45.82 | 45.82 | -1.34% | 288,317 |
| Sep 2, 2025 | 45.90 | 46.52 | 45.56 | 46.44 | 46.44 | -0.41% | 481,574 |
| Aug 29, 2025 | 46.96 | 47.13 | 46.35 | 46.63 | 46.63 | -0.83% | 231,206 |
| Aug 28, 2025 | 47.50 | 47.50 | 46.56 | 47.02 | 47.02 | -0.32% | 234,278 |
| Aug 27, 2025 | 46.41 | 47.19 | 46.41 | 47.17 | 47.17 | 0.86% | 198,849 |
| Aug 26, 2025 | 46.41 | 46.88 | 45.91 | 46.77 | 46.77 | 1.21% | 304,166 |
| Aug 25, 2025 | 47.57 | 47.57 | 46.18 | 46.21 | 46.21 | -2.70% | 218,717 |
| Aug 22, 2025 | 46.19 | 47.91 | 46.03 | 47.49 | 47.49 | 3.67% | 360,234 |
| Aug 21, 2025 | 46.01 | 46.27 | 45.54 | 45.81 | 45.81 | -1.12% | 290,710 |
| Aug 20, 2025 | 46.47 | 46.50 | 45.95 | 46.33 | 46.33 | -0.37% | 317,140 |