The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
54.90
+0.56 (1.03%)
Mar 14, 2025, 4:00 PM EST - Market closed
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 54.88 | 55.33 | 54.38 | 54.90 | 54.90 | 1.03% | 264,457 |
| Mar 13, 2025 | 54.74 | 54.87 | 53.91 | 54.34 | 54.34 | -0.86% | 172,429 |
| Mar 12, 2025 | 56.00 | 56.10 | 54.25 | 54.81 | 54.81 | -0.11% | 235,134 |
| Mar 11, 2025 | 54.26 | 55.69 | 54.02 | 54.87 | 54.87 | 1.61% | 326,198 |
| Mar 10, 2025 | 54.59 | 55.24 | 53.87 | 54.00 | 54.00 | -2.88% | 338,988 |
| Mar 7, 2025 | 55.29 | 56.07 | 54.24 | 55.60 | 55.60 | 0.51% | 372,687 |
| Mar 6, 2025 | 54.67 | 56.00 | 54.29 | 55.32 | 55.32 | - | 295,105 |
| Mar 5, 2025 | 53.82 | 55.45 | 53.44 | 55.32 | 55.32 | 3.09% | 325,419 |
| Mar 4, 2025 | 53.25 | 54.61 | 52.86 | 53.66 | 53.66 | -0.92% | 521,678 |
| Mar 3, 2025 | 56.63 | 56.63 | 53.90 | 54.16 | 54.16 | -3.63% | 271,361 |
| Feb 28, 2025 | 55.14 | 56.31 | 54.89 | 56.20 | 56.20 | 2.03% | 350,721 |
| Feb 27, 2025 | 55.72 | 56.17 | 54.45 | 55.08 | 55.08 | -1.80% | 471,556 |
| Feb 26, 2025 | 55.58 | 56.94 | 55.58 | 56.09 | 56.09 | 0.92% | 399,277 |
| Feb 25, 2025 | 55.24 | 56.01 | 54.97 | 55.58 | 55.58 | 1.63% | 831,913 |
| Feb 24, 2025 | 54.71 | 55.80 | 54.08 | 54.69 | 54.69 | 0.26% | 460,616 |
| Feb 21, 2025 | 55.82 | 55.97 | 54.00 | 54.55 | 54.55 | -1.36% | 440,914 |
| Feb 20, 2025 | 57.33 | 57.74 | 53.33 | 55.30 | 55.30 | -4.34% | 640,926 |
| Feb 19, 2025 | 57.42 | 58.69 | 56.60 | 57.81 | 57.81 | -0.29% | 882,801 |
| Feb 18, 2025 | 59.03 | 59.26 | 57.86 | 57.98 | 57.98 | -1.61% | 598,817 |
| Feb 14, 2025 | 61.48 | 61.48 | 58.70 | 58.93 | 58.93 | -3.36% | 554,068 |
| Feb 13, 2025 | 62.26 | 62.30 | 60.72 | 60.98 | 60.98 | -1.42% | 429,062 |
| Feb 12, 2025 | 62.19 | 62.57 | 61.27 | 61.86 | 61.86 | -3.07% | 548,361 |
| Feb 11, 2025 | 63.82 | 65.02 | 63.79 | 63.82 | 63.82 | -0.99% | 250,660 |
| Feb 10, 2025 | 64.91 | 64.93 | 64.00 | 64.46 | 64.46 | -0.56% | 314,705 |
| Feb 7, 2025 | 65.51 | 65.70 | 64.41 | 64.82 | 64.82 | -0.64% | 238,610 |
| Feb 6, 2025 | 65.94 | 66.29 | 64.88 | 65.24 | 65.24 | -0.55% | 217,044 |
| Feb 5, 2025 | 64.87 | 65.70 | 64.49 | 65.60 | 65.60 | 1.64% | 215,890 |
| Feb 4, 2025 | 63.53 | 65.05 | 63.38 | 64.54 | 64.54 | 2.57% | 280,211 |
| Feb 3, 2025 | 64.46 | 64.47 | 61.85 | 62.92 | 62.92 | -5.04% | 461,745 |
| Jan 31, 2025 | 67.18 | 68.01 | 66.03 | 66.26 | 66.26 | -1.30% | 431,646 |
| Jan 30, 2025 | 66.98 | 68.11 | 66.57 | 67.13 | 67.13 | 1.01% | 397,532 |
| Jan 29, 2025 | 66.60 | 67.37 | 66.16 | 66.46 | 66.46 | -0.84% | 397,441 |
| Jan 28, 2025 | 69.04 | 69.30 | 66.91 | 67.02 | 66.72 | -2.60% | 341,767 |
| Jan 27, 2025 | 70.04 | 70.66 | 68.65 | 68.81 | 68.50 | -2.67% | 299,490 |
| Jan 24, 2025 | 69.88 | 70.91 | 69.68 | 70.70 | 70.38 | 0.45% | 362,868 |
| Jan 23, 2025 | 67.70 | 71.06 | 67.69 | 70.38 | 70.06 | 4.00% | 704,522 |
| Jan 22, 2025 | 67.72 | 68.15 | 67.00 | 67.67 | 67.37 | - | 843,751 |
| Jan 21, 2025 | 67.60 | 68.32 | 66.94 | 67.67 | 67.37 | 1.23% | 339,386 |
| Jan 17, 2025 | 67.40 | 67.49 | 66.35 | 66.85 | 66.55 | 0.47% | 663,412 |
| Jan 16, 2025 | 66.61 | 67.40 | 65.86 | 66.54 | 66.24 | -0.58% | 399,008 |
| Jan 15, 2025 | 67.06 | 67.77 | 66.18 | 66.93 | 66.63 | 1.39% | 344,877 |
| Jan 14, 2025 | 65.11 | 67.21 | 65.01 | 66.01 | 65.71 | 2.82% | 407,465 |
| Jan 13, 2025 | 62.33 | 64.52 | 61.65 | 64.20 | 63.91 | 2.33% | 466,998 |
| Jan 10, 2025 | 61.85 | 64.75 | 60.35 | 62.74 | 62.46 | 3.81% | 633,623 |
| Jan 8, 2025 | 59.98 | 60.56 | 58.76 | 60.44 | 60.17 | 0.42% | 468,121 |
| Jan 7, 2025 | 61.71 | 61.86 | 59.68 | 60.19 | 59.92 | -2.56% | 409,998 |
| Jan 6, 2025 | 61.91 | 62.89 | 61.47 | 61.77 | 61.49 | -0.27% | 598,825 |
| Jan 3, 2025 | 61.17 | 62.20 | 60.74 | 61.94 | 61.66 | 1.29% | 164,151 |
| Jan 2, 2025 | 61.46 | 61.81 | 60.47 | 61.15 | 60.88 | 0.26% | 306,032 |
| Dec 31, 2024 | 61.50 | 62.27 | 60.89 | 60.99 | 60.72 | -0.49% | 201,359 |