The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
49.66
-0.74 (-1.47%)
Jan 27, 2026, 4:00 PM EST - Market closed
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 50.55 | 51.14 | 49.38 | 49.66 | 49.66 | -2.70% | 374,581 |
| Jan 26, 2026 | 51.08 | 51.82 | 50.70 | 51.04 | 50.72 | 0.79% | 376,427 |
| Jan 23, 2026 | 50.89 | 51.34 | 50.39 | 50.64 | 50.32 | -0.49% | 289,753 |
| Jan 22, 2026 | 50.59 | 51.65 | 50.52 | 50.89 | 50.57 | 1.48% | 645,041 |
| Jan 21, 2026 | 49.61 | 50.68 | 48.89 | 50.15 | 49.84 | 1.60% | 732,349 |
| Jan 20, 2026 | 49.25 | 49.40 | 48.67 | 49.36 | 49.05 | -0.82% | 460,397 |
| Jan 16, 2026 | 49.14 | 50.08 | 48.95 | 49.77 | 49.46 | 1.20% | 502,653 |
| Jan 15, 2026 | 48.68 | 49.74 | 48.62 | 49.18 | 48.87 | 1.11% | 396,003 |
| Jan 14, 2026 | 48.83 | 49.24 | 48.51 | 48.64 | 48.34 | 0.50% | 305,470 |
| Jan 13, 2026 | 49.13 | 49.40 | 47.96 | 48.40 | 48.10 | -1.00% | 505,409 |
| Jan 12, 2026 | 47.50 | 49.11 | 47.50 | 48.89 | 48.58 | 2.15% | 538,339 |
| Jan 9, 2026 | 52.90 | 52.95 | 47.18 | 47.86 | 47.56 | -10.27% | 1,687,719 |
| Jan 8, 2026 | 50.01 | 54.15 | 50.01 | 53.34 | 53.01 | 5.39% | 1,295,070 |
| Jan 7, 2026 | 49.22 | 50.79 | 48.31 | 50.61 | 50.29 | 3.10% | 862,231 |
| Jan 6, 2026 | 47.08 | 49.45 | 47.03 | 49.09 | 48.78 | 4.29% | 339,228 |
| Jan 5, 2026 | 47.17 | 48.40 | 47.04 | 47.07 | 46.77 | -0.44% | 294,916 |
| Jan 2, 2026 | 46.63 | 47.66 | 46.57 | 47.28 | 46.98 | 1.16% | 298,971 |
| Dec 31, 2025 | 47.19 | 47.80 | 46.52 | 46.74 | 46.45 | -1.06% | 274,306 |
| Dec 30, 2025 | 47.02 | 47.71 | 46.23 | 47.24 | 46.94 | 1.55% | 356,053 |
| Dec 29, 2025 | 46.93 | 46.93 | 46.33 | 46.52 | 46.23 | -0.89% | 248,571 |
| Dec 26, 2025 | 46.46 | 46.98 | 46.20 | 46.94 | 46.65 | 1.03% | 295,911 |
| Dec 24, 2025 | 46.47 | 46.78 | 46.07 | 46.46 | 46.17 | -0.13% | 62,004 |
| Dec 23, 2025 | 46.49 | 46.63 | 46.02 | 46.52 | 46.23 | 0.04% | 333,817 |
| Dec 22, 2025 | 46.44 | 47.03 | 46.44 | 46.50 | 46.21 | 0.30% | 207,230 |
| Dec 19, 2025 | 46.16 | 46.60 | 45.88 | 46.36 | 46.07 | -0.22% | 1,074,436 |
| Dec 18, 2025 | 47.04 | 47.34 | 46.35 | 46.46 | 46.17 | -0.66% | 255,445 |
| Dec 17, 2025 | 46.48 | 47.42 | 46.48 | 46.77 | 46.48 | 0.36% | 542,306 |
| Dec 16, 2025 | 47.32 | 47.69 | 46.53 | 46.60 | 46.31 | -1.29% | 230,692 |
| Dec 15, 2025 | 47.16 | 47.71 | 46.88 | 47.21 | 46.91 | 0.19% | 300,839 |
| Dec 12, 2025 | 47.52 | 47.78 | 46.61 | 47.12 | 46.82 | -0.49% | 511,100 |
| Dec 11, 2025 | 47.08 | 48.29 | 47.08 | 47.35 | 47.05 | 0.45% | 341,481 |
| Dec 10, 2025 | 45.14 | 47.30 | 45.14 | 47.14 | 46.84 | 3.54% | 430,484 |
| Dec 9, 2025 | 45.87 | 46.48 | 45.33 | 45.53 | 45.24 | -0.76% | 182,080 |
| Dec 8, 2025 | 46.60 | 46.91 | 45.84 | 45.88 | 45.59 | -0.74% | 270,228 |
| Dec 5, 2025 | 46.49 | 47.02 | 46.05 | 46.22 | 45.93 | -0.62% | 212,624 |
| Dec 4, 2025 | 46.15 | 47.35 | 46.15 | 46.51 | 46.22 | 1.06% | 350,779 |
| Dec 3, 2025 | 45.35 | 46.29 | 45.22 | 46.02 | 45.73 | 2.09% | 297,362 |
| Dec 2, 2025 | 45.08 | 45.12 | 44.48 | 45.08 | 44.80 | 0.87% | 249,762 |
| Dec 1, 2025 | 44.38 | 45.13 | 44.36 | 44.69 | 44.41 | 0.47% | 235,215 |
| Nov 28, 2025 | 44.91 | 45.03 | 44.36 | 44.48 | 44.20 | -0.43% | 108,518 |
| Nov 26, 2025 | 44.30 | 45.17 | 44.30 | 44.67 | 44.39 | 0.77% | 311,870 |
| Nov 25, 2025 | 43.54 | 44.68 | 43.37 | 44.33 | 44.05 | 2.45% | 256,315 |
| Nov 24, 2025 | 43.09 | 43.64 | 42.99 | 43.27 | 43.00 | -0.41% | 223,313 |
| Nov 21, 2025 | 41.27 | 43.91 | 41.27 | 43.45 | 43.18 | 3.04% | 343,227 |
| Nov 20, 2025 | 42.19 | 42.89 | 42.03 | 42.17 | 41.91 | 0.38% | 215,411 |
| Nov 19, 2025 | 42.23 | 42.48 | 41.81 | 42.01 | 41.75 | -0.17% | 391,170 |
| Nov 18, 2025 | 41.50 | 42.71 | 41.38 | 42.08 | 41.82 | 0.96% | 268,842 |
| Nov 17, 2025 | 42.62 | 42.95 | 41.62 | 41.68 | 41.42 | -2.84% | 263,435 |
| Nov 14, 2025 | 42.09 | 42.91 | 41.41 | 42.90 | 42.63 | 1.44% | 234,960 |
| Nov 13, 2025 | 42.61 | 43.10 | 41.94 | 42.29 | 42.02 | -0.75% | 247,536 |