The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	61.35	62.96	61.18	62.35	62.35	0.34%	968,766
Dec 19, 2024	63.89	64.43	61.98	62.14	62.14	-1.71%	336,450
Dec 18, 2024	66.40	66.54	62.26	63.22	63.22	-3.79%	414,852
Dec 17, 2024	67.00	67.00	64.99	65.71	65.71	-2.42%	391,100
Dec 16, 2024	67.70	68.92	66.99	67.34	67.34	-0.37%	210,800
Dec 13, 2024	66.81	67.61	65.86	67.59	67.59	0.91%	238,700
Dec 12, 2024	67.47	67.83	66.88	66.98	66.98	-1.15%	258,300
Dec 11, 2024	68.59	68.83	67.57	67.76	67.76	0.03%	271,100
Dec 10, 2024	66.76	68.33	66.05	67.74	67.74	1.30%	324,726
Dec 9, 2024	68.05	68.32	66.62	66.87	66.87	-0.92%	234,800
Dec 6, 2024	67.66	67.66	66.96	67.49	67.49	0.42%	113,403
Dec 5, 2024	67.95	68.15	66.65	67.21	67.21	-1.52%	259,300
Dec 4, 2024	67.88	68.46	67.30	68.25	68.25	0.04%	200,047
Dec 3, 2024	68.46	68.55	67.48	68.22	68.22	-0.28%	147,100
Dec 2, 2024	67.81	69.12	67.36	68.41	68.41	0.60%	229,600
Nov 29, 2024	68.48	68.55	67.68	68.00	68.00	-0.15%	110,600
Nov 27, 2024	68.30	68.90	67.96	68.10	68.10	-0.09%	142,800
Nov 26, 2024	66.94	68.39	66.82	68.16	68.16	0.81%	345,430
Nov 25, 2024	66.79	68.24	66.79	67.61	67.61	1.44%	272,900
Nov 22, 2024	66.19	67.12	65.87	66.65	66.65	1.06%	189,108
Nov 21, 2024	64.63	66.06	64.63	65.95	65.95	2.50%	320,211
Nov 20, 2024	64.49	65.12	63.32	64.34	64.34	-0.45%	130,914
Nov 19, 2024	64.25	65.10	64.01	64.63	64.63	-0.90%	265,637
Nov 18, 2024	65.03	65.84	64.66	65.22	65.22	0.14%	155,000
Nov 15, 2024	66.40	66.70	64.56	65.13	65.13	-1.51%	217,139
Nov 14, 2024	67.00	67.22	65.72	66.13	66.13	0.26%	224,800
Nov 13, 2024	66.50	66.75	65.51	65.96	65.96	0.02%	286,800
Nov 12, 2024	65.38	66.35	64.82	65.95	65.95	0.75%	310,531
Nov 11, 2024	65.54	66.00	64.97	65.46	65.46	1.22%	370,700
Nov 8, 2024	64.43	65.00	64.06	64.67	64.67	0.05%	211,652
Nov 7, 2024	65.58	65.58	64.34	64.64	64.64	-0.87%	239,721
Nov 6, 2024	65.42	66.50	64.04	65.21	65.21	5.02%	583,412
Nov 5, 2024	59.13	62.41	58.97	62.09	61.79	4.93%	441,538
Nov 4, 2024	58.35	59.98	58.35	59.17	58.88	0.39%	256,625
Nov 1, 2024	59.72	59.72	58.29	58.94	58.66	-0.56%	300,000
Oct 31, 2024	59.89	60.25	59.12	59.27	58.98	-2.32%	345,936
Oct 30, 2024	60.93	61.50	60.47	60.68	60.39	-0.96%	409,600
Oct 29, 2024	62.00	62.05	61.13	61.27	60.97	-1.46%	424,123
Oct 28, 2024	61.88	63.45	61.64	62.18	61.88	1.68%	784,071
Oct 25, 2024	59.85	61.54	59.10	61.15	60.85	1.87%	710,800
Oct 24, 2024	55.90	60.12	53.55	60.03	59.74	16.68%	1,262,455
Oct 23, 2024	51.97	52.20	51.19	51.45	51.20	-1.47%	186,546
Oct 22, 2024	52.00	52.52	51.55	52.22	51.97	1.01%	163,326
Oct 21, 2024	52.86	52.87	51.58	51.70	51.45	-0.75%	252,300
Oct 18, 2024	52.93	53.06	51.93	52.09	51.84	-1.04%	622,000
Oct 17, 2024	52.36	52.66	51.75	52.64	52.39	0.88%	195,700
Oct 16, 2024	52.03	52.41	51.48	52.18	51.93	0.79%	179,043
Oct 15, 2024	52.34	52.89	51.74	51.77	51.52	-1.43%	174,310
Oct 14, 2024	51.61	52.74	51.39	52.52	52.27	1.00%	177,826
Oct 11, 2024	50.44	52.30	50.44	52.00	51.75	3.46%	253,442
Oct 10, 2024	49.22	50.37	48.96	50.26	50.02	1.09%	243,903
Oct 9, 2024	49.35	50.68	49.35	49.72	49.48	0.67%	140,900
Oct 8, 2024	49.39	49.97	48.63	49.39	49.15	-0.08%	166,000
Oct 7, 2024	49.47	50.04	49.08	49.43	49.19	-1.02%	243,234
Oct 4, 2024	49.77	50.06	49.31	49.94	49.70	2.46%	122,900
Oct 3, 2024	48.79	49.13	48.20	48.74	48.50	-0.55%	162,800
Oct 2, 2024	49.48	49.67	48.72	49.01	48.77	-1.19%	296,200
Oct 1, 2024	50.47	50.47	49.34	49.60	49.36	-2.53%	181,523
Sep 30, 2024	49.86	50.90	49.60	50.89	50.64	1.70%	188,934
Sep 27, 2024	50.32	51.15	49.79	50.04	49.80	0.81%	230,339
Sep 26, 2024	50.61	50.93	49.52	49.64	49.40	-0.72%	283,006
Sep 25, 2024	50.71	50.89	49.93	50.00	49.76	-1.73%	250,408
Sep 24, 2024	51.10	51.23	50.46	50.88	50.63	0.28%	163,340
Sep 23, 2024	51.42	51.80	50.68	50.74	50.49	-0.94%	193,415
Sep 20, 2024	51.23	52.03	50.95	51.22	50.97	-0.27%	740,400
Sep 19, 2024	51.30	51.38	50.25	51.36	51.11	2.54%	316,212
Sep 18, 2024	49.25	51.32	49.01	50.09	49.85	1.71%	330,017
Sep 17, 2024	48.98	49.52	48.48	49.25	49.01	1.78%	233,500
Sep 16, 2024	48.25	48.63	47.83	48.39	48.16	0.67%	199,329
Sep 13, 2024	47.17	48.57	47.14	48.07	47.84	3.40%	221,900
Sep 12, 2024	45.83	46.62	45.13	46.49	46.27	2.06%	244,598
Sep 11, 2024	45.11	45.73	43.95	45.55	45.33	0.20%	218,521
Sep 10, 2024	45.61	45.61	44.45	45.46	45.24	0.02%	215,313
Sep 9, 2024	45.55	46.43	45.37	45.45	45.23	-1.00%	207,500
Sep 6, 2024	47.25	47.37	45.70	45.91	45.69	-2.77%	202,820
Sep 5, 2024	47.41	47.50	46.32	47.22	46.99	-0.13%	229,200
Sep 4, 2024	47.02	47.45	46.71	47.28	47.05	-0.11%	270,518
Sep 3, 2024	47.87	48.18	46.80	47.33	47.10	-2.31%	275,500
Aug 30, 2024	48.20	48.52	47.65	48.45	48.22	0.77%	114,800
Aug 29, 2024	47.89	48.72	47.19	48.08	47.85	1.20%	126,143
Aug 28, 2024	47.52	48.10	47.25	47.51	47.28	-0.13%	202,200
Aug 27, 2024	47.26	47.96	46.89	47.57	47.34	0.32%	307,210
Aug 26, 2024	48.47	48.65	47.42	47.42	47.19	-0.79%	167,413
Aug 23, 2024	46.75	48.12	46.46	47.80	47.57	3.20%	156,130
Aug 22, 2024	46.58	46.81	46.16	46.32	46.10	-0.26%	138,815
Aug 21, 2024	46.63	46.82	46.28	46.44	46.22	0.02%	148,037
Aug 20, 2024	46.95	46.97	46.18	46.43	46.21	-1.49%	146,100
Aug 19, 2024	46.28	47.30	46.28	47.13	46.90	1.81%	280,321
Aug 16, 2024	46.08	46.93	45.80	46.29	46.07	0.06%	246,200
Aug 15, 2024	46.82	47.27	46.20	46.26	46.04	2.12%	280,847
Aug 14, 2024	45.95	45.95	44.85	45.30	45.08	-0.57%	298,132
Aug 13, 2024	45.04	45.88	44.28	45.56	45.34	1.74%	391,000
Aug 12, 2024	45.03	45.34	44.27	44.78	44.56	-0.42%	177,800
Aug 9, 2024	45.48	45.49	44.65	44.97	44.75	-1.25%	226,700
Aug 8, 2024	45.19	45.76	44.90	45.54	45.32	2.13%	204,500
Aug 7, 2024	46.01	46.42	44.41	44.59	44.37	-1.96%	177,136
Aug 6, 2024	44.75	46.00	44.36	45.48	45.26	1.31%	264,000
Aug 5, 2024	43.43	45.90	42.89	44.89	44.67	-2.22%	355,300
Aug 2, 2024	48.35	48.49	45.84	45.91	45.69	-8.22%	550,613
Aug 1, 2024	50.96	52.14	49.62	50.02	49.78	-1.94%	402,131