The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
43.78
-0.13 (-0.30%)
May 5, 2025, 4:00 PM EDT - Market closed
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 43.38 | 44.36 | 43.38 | 43.78 | 43.78 | -0.30% | 277,360 |
| May 2, 2025 | 43.52 | 44.22 | 43.36 | 43.91 | 43.91 | 2.45% | 278,782 |
| May 1, 2025 | 42.46 | 43.22 | 41.85 | 42.86 | 42.86 | 1.04% | 336,533 |
| Apr 30, 2025 | 42.06 | 42.54 | 41.27 | 42.42 | 42.42 | -0.33% | 406,553 |
| Apr 29, 2025 | 42.26 | 42.95 | 42.12 | 42.56 | 42.56 | 0.50% | 685,673 |
| Apr 28, 2025 | 42.25 | 42.96 | 42.02 | 42.35 | 42.35 | -0.14% | 261,683 |
| Apr 25, 2025 | 42.32 | 42.63 | 41.77 | 42.41 | 42.41 | -1.05% | 289,548 |
| Apr 24, 2025 | 42.18 | 42.95 | 41.74 | 42.86 | 42.86 | 1.90% | 400,864 |
| Apr 23, 2025 | 44.17 | 44.80 | 42.02 | 42.06 | 42.06 | -1.27% | 714,541 |
| Apr 22, 2025 | 42.00 | 42.74 | 41.77 | 42.60 | 42.60 | 1.99% | 734,960 |
| Apr 21, 2025 | 42.36 | 42.82 | 40.90 | 41.77 | 41.46 | -2.54% | 544,898 |
| Apr 17, 2025 | 42.32 | 43.42 | 42.26 | 42.86 | 42.54 | 1.06% | 1,100,528 |
| Apr 16, 2025 | 40.67 | 42.72 | 40.67 | 42.41 | 42.09 | 3.51% | 799,261 |
| Apr 15, 2025 | 40.64 | 41.74 | 40.64 | 40.97 | 40.67 | 0.27% | 521,054 |
| Apr 14, 2025 | 41.52 | 41.52 | 40.20 | 40.86 | 40.56 | 0.27% | 414,579 |
| Apr 11, 2025 | 40.28 | 40.75 | 39.02 | 40.75 | 40.45 | 0.44% | 607,022 |
| Apr 10, 2025 | 41.61 | 41.91 | 39.85 | 40.57 | 40.27 | -6.37% | 680,239 |
| Apr 9, 2025 | 38.72 | 43.70 | 37.77 | 43.33 | 43.01 | 9.34% | 1,566,907 |
| Apr 8, 2025 | 44.85 | 44.88 | 39.03 | 39.63 | 39.34 | -11.42% | 1,571,492 |
| Apr 7, 2025 | 44.18 | 46.92 | 42.58 | 44.74 | 44.41 | -1.91% | 1,320,229 |
| Apr 4, 2025 | 45.93 | 46.51 | 43.24 | 45.61 | 45.27 | -3.16% | 1,655,110 |
| Apr 3, 2025 | 49.75 | 50.17 | 46.70 | 47.10 | 46.75 | -9.41% | 1,317,747 |
| Apr 2, 2025 | 50.33 | 52.32 | 50.33 | 51.99 | 51.60 | 1.88% | 708,383 |
| Apr 1, 2025 | 50.98 | 51.48 | 50.38 | 51.03 | 50.65 | -0.37% | 598,334 |
| Mar 31, 2025 | 50.97 | 51.78 | 50.20 | 51.22 | 50.84 | -1.35% | 999,679 |
| Mar 28, 2025 | 52.74 | 52.74 | 50.58 | 51.92 | 51.53 | -2.04% | 448,415 |
| Mar 27, 2025 | 53.07 | 53.61 | 52.74 | 53.00 | 52.61 | -0.60% | 372,764 |
| Mar 26, 2025 | 53.78 | 54.35 | 53.03 | 53.32 | 52.92 | -0.84% | 383,723 |
| Mar 25, 2025 | 54.49 | 54.59 | 53.63 | 53.77 | 53.37 | -1.07% | 571,640 |
| Mar 24, 2025 | 54.88 | 55.12 | 53.87 | 54.35 | 53.95 | 0.95% | 586,629 |
| Mar 21, 2025 | 54.30 | 54.87 | 53.50 | 53.84 | 53.44 | -1.82% | 660,334 |
| Mar 20, 2025 | 54.23 | 55.68 | 54.23 | 54.84 | 54.43 | -0.18% | 319,181 |
| Mar 19, 2025 | 54.03 | 55.26 | 53.65 | 54.94 | 54.53 | 2.02% | 350,214 |
| Mar 18, 2025 | 55.00 | 55.10 | 53.52 | 53.85 | 53.45 | -2.97% | 430,324 |
| Mar 17, 2025 | 54.69 | 55.57 | 54.11 | 55.50 | 55.09 | 1.09% | 414,970 |
| Mar 14, 2025 | 54.88 | 55.33 | 54.38 | 54.90 | 54.49 | 1.03% | 264,457 |
| Mar 13, 2025 | 54.74 | 54.87 | 53.91 | 54.34 | 53.94 | -0.86% | 172,429 |
| Mar 12, 2025 | 56.00 | 56.10 | 54.25 | 54.81 | 54.40 | -0.11% | 235,134 |
| Mar 11, 2025 | 54.26 | 55.69 | 54.02 | 54.87 | 54.46 | 1.61% | 326,198 |
| Mar 10, 2025 | 54.59 | 55.24 | 53.87 | 54.00 | 53.60 | -2.88% | 338,988 |
| Mar 7, 2025 | 55.29 | 56.07 | 54.24 | 55.60 | 55.19 | 0.51% | 372,687 |
| Mar 6, 2025 | 54.67 | 56.00 | 54.29 | 55.32 | 54.91 | - | 295,105 |
| Mar 5, 2025 | 53.82 | 55.45 | 53.44 | 55.32 | 54.91 | 3.09% | 325,419 |
| Mar 4, 2025 | 53.25 | 54.61 | 52.86 | 53.66 | 53.26 | -0.92% | 521,678 |
| Mar 3, 2025 | 56.63 | 56.63 | 53.90 | 54.16 | 53.76 | -3.63% | 271,361 |
| Feb 28, 2025 | 55.14 | 56.31 | 54.89 | 56.20 | 55.78 | 2.03% | 350,721 |
| Feb 27, 2025 | 55.72 | 56.17 | 54.45 | 55.08 | 54.67 | -1.80% | 471,556 |
| Feb 26, 2025 | 55.58 | 56.94 | 55.58 | 56.09 | 55.67 | 0.92% | 399,277 |
| Feb 25, 2025 | 55.24 | 56.01 | 54.97 | 55.58 | 55.17 | 1.63% | 831,913 |
| Feb 24, 2025 | 54.71 | 55.80 | 54.08 | 54.69 | 54.28 | 0.26% | 460,616 |