The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	55.90	60.12	53.55	60.03	60.03	16.68%	1,262,455
Oct 23, 2024	51.97	52.20	51.19	51.45	51.45	-1.47%	186,546
Oct 22, 2024	52.00	52.52	51.55	52.22	52.22	1.01%	163,326
Oct 21, 2024	52.86	52.87	51.58	51.70	51.70	-0.75%	252,268
Oct 18, 2024	52.93	53.06	51.93	52.09	52.09	-1.04%	621,993
Oct 17, 2024	52.36	52.66	51.75	52.64	52.64	0.88%	195,655
Oct 16, 2024	52.03	52.41	51.48	52.18	52.18	0.79%	179,043
Oct 15, 2024	52.34	52.89	51.74	51.77	51.77	-1.43%	174,310
Oct 14, 2024	51.61	52.74	51.39	52.52	52.52	1.00%	177,826
Oct 11, 2024	50.44	52.30	50.44	52.00	52.00	3.46%	253,442
Oct 10, 2024	49.22	50.37	48.96	50.26	50.26	1.09%	243,903
Oct 9, 2024	49.35	50.68	49.35	49.72	49.72	0.67%	140,881
Oct 8, 2024	49.39	49.97	48.63	49.39	49.39	-0.08%	165,978
Oct 7, 2024	49.47	50.04	49.08	49.43	49.43	-1.02%	243,234
Oct 4, 2024	49.77	50.06	49.31	49.94	49.94	2.46%	122,868
Oct 3, 2024	48.79	49.13	48.20	48.74	48.74	-0.55%	162,768
Oct 2, 2024	49.48	49.67	48.72	49.01	49.01	-1.19%	296,188
Oct 1, 2024	50.47	50.47	49.34	49.60	49.60	-2.53%	181,523
Sep 30, 2024	49.86	50.90	49.60	50.89	50.89	1.70%	188,934
Sep 27, 2024	50.32	51.15	49.79	50.04	50.04	0.81%	230,339
Sep 26, 2024	50.61	50.93	49.52	49.64	49.64	-0.72%	283,006
Sep 25, 2024	50.71	50.89	49.93	50.00	50.00	-1.73%	250,408
Sep 24, 2024	51.10	51.23	50.46	50.88	50.88	0.28%	163,340
Sep 23, 2024	51.42	51.80	50.68	50.74	50.74	-0.94%	193,415
Sep 20, 2024	51.23	52.03	50.95	51.22	51.22	-0.27%	740,378
Sep 19, 2024	51.30	51.38	50.25	51.36	51.36	2.54%	316,212
Sep 18, 2024	49.25	51.32	49.01	50.09	50.09	1.71%	330,017
Sep 17, 2024	48.98	49.52	48.48	49.25	49.25	1.78%	233,462
Sep 16, 2024	48.25	48.63	47.83	48.39	48.39	0.67%	199,329
Sep 13, 2024	47.17	48.57	47.14	48.07	48.07	3.40%	221,859
Sep 12, 2024	45.83	46.62	45.13	46.49	46.49	2.06%	244,598
Sep 11, 2024	45.11	45.73	43.95	45.55	45.55	0.20%	218,521
Sep 10, 2024	45.61	45.61	44.45	45.46	45.46	0.02%	215,313
Sep 9, 2024	45.55	46.43	45.37	45.45	45.45	-1.00%	207,498
Sep 6, 2024	47.25	47.37	45.70	45.91	45.91	-2.77%	202,820
Sep 5, 2024	47.41	47.50	46.32	47.22	47.22	-0.13%	229,191
Sep 4, 2024	47.02	47.45	46.71	47.28	47.28	-0.11%	237,370
Sep 3, 2024	47.87	48.18	46.80	47.33	47.33	-2.31%	275,470
Aug 30, 2024	48.20	48.52	47.65	48.45	48.45	0.77%	114,756
Aug 29, 2024	47.89	48.72	47.19	48.08	48.08	1.20%	126,143
Aug 28, 2024	47.52	48.10	47.25	47.51	47.51	-0.13%	202,153
Aug 27, 2024	47.26	47.96	46.89	47.57	47.57	0.32%	307,210
Aug 26, 2024	48.47	48.65	47.42	47.42	47.42	-0.79%	167,413
Aug 23, 2024	46.75	48.12	46.46	47.80	47.80	3.20%	156,130
Aug 22, 2024	46.58	46.81	46.16	46.32	46.32	-0.26%	138,815
Aug 21, 2024	46.63	46.82	46.28	46.44	46.44	0.02%	148,037
Aug 20, 2024	46.95	46.97	46.18	46.43	46.43	-1.49%	146,050
Aug 19, 2024	46.28	47.30	46.28	47.13	47.13	1.81%	280,321
Aug 16, 2024	46.08	46.93	45.81	46.29	46.29	0.06%	246,159
Aug 15, 2024	46.82	47.27	46.20	46.26	46.26	2.12%	280,847
Aug 14, 2024	45.95	45.95	44.85	45.30	45.30	-0.57%	298,132
Aug 13, 2024	45.04	45.88	44.28	45.56	45.56	1.74%	390,984
Aug 12, 2024	45.03	45.34	44.27	44.78	44.78	-0.42%	177,753
Aug 9, 2024	45.48	45.49	44.65	44.97	44.97	-1.25%	226,694
Aug 8, 2024	45.19	45.76	44.90	45.54	45.54	2.13%	204,464
Aug 7, 2024	46.01	46.42	44.41	44.59	44.59	-1.96%	177,136
Aug 6, 2024	44.75	46.00	44.36	45.48	45.48	1.31%	263,973
Aug 5, 2024	43.43	45.90	42.89	44.89	44.89	-2.22%	355,256
Aug 2, 2024	48.35	48.49	45.84	45.91	45.91	-8.22%	550,613
Aug 1, 2024	50.96	52.14	49.62	50.02	50.02	-1.94%	402,131
Jul 31, 2024	51.00	51.78	50.22	51.01	51.01	0.39%	266,707
Jul 30, 2024	50.78	51.25	50.44	50.81	50.81	0.79%	225,931
Jul 29, 2024	50.52	50.88	50.05	50.41	50.41	0.30%	162,130
Jul 26, 2024	50.08	50.41	49.46	50.26	50.26	2.51%	237,740
Jul 25, 2024	48.78	50.01	48.43	49.03	49.03	1.51%	316,661
Jul 24, 2024	49.03	50.11	47.99	48.30	48.30	-1.97%	437,028
Jul 23, 2024	48.42	49.70	48.01	49.27	49.27	1.13%	350,197
Jul 22, 2024	47.78	49.10	47.37	48.72	48.43	3.00%	382,667
Jul 19, 2024	48.55	48.88	47.05	47.30	47.01	-2.53%	499,331
Jul 18, 2024	48.75	49.31	48.03	48.53	48.24	-0.88%	261,653
Jul 17, 2024	48.36	49.58	48.27	48.96	48.66	0.33%	324,181
Jul 16, 2024	47.34	49.09	46.99	48.80	48.51	4.45%	629,797
Jul 15, 2024	45.89	47.30	45.82	46.72	46.44	2.79%	569,356
Jul 12, 2024	45.58	46.13	45.30	45.45	45.18	0.73%	397,161
Jul 11, 2024	44.80	45.37	43.52	45.12	44.85	3.72%	661,872
Jul 10, 2024	45.76	45.76	43.20	43.50	43.24	-4.54%	796,583
Jul 9, 2024	44.06	45.80	43.02	45.57	45.29	3.24%	777,611
Jul 8, 2024	45.50	46.09	41.40	44.14	43.87	-9.10%	2,051,377
Jul 5, 2024	50.09	50.12	48.54	48.56	48.27	-3.31%	432,211
Jul 3, 2024	49.07	50.54	48.89	50.22	49.92	2.45%	218,642
Jul 2, 2024	49.08	49.99	48.68	49.02	48.72	-0.16%	237,379
Jul 1, 2024	49.51	49.67	48.29	49.10	48.80	-0.91%	199,659
Jun 28, 2024	50.11	50.93	48.91	49.55	49.25	-0.50%	438,091
Jun 27, 2024	49.36	49.85	48.41	49.80	49.50	1.59%	206,358
Jun 26, 2024	49.20	49.34	48.66	49.02	48.72	-0.69%	146,872
Jun 25, 2024	49.91	50.01	48.74	49.36	49.06	-1.67%	258,911
Jun 24, 2024	50.44	51.75	50.13	50.20	49.90	-0.18%	219,087
Jun 21, 2024	50.51	50.51	49.84	50.29	49.99	-0.61%	683,082
Jun 20, 2024	51.19	51.53	50.25	50.60	50.29	-1.40%	208,596
Jun 18, 2024	50.33	51.58	49.63	51.32	51.01	2.19%	301,512
Jun 17, 2024	48.27	50.24	48.19	50.22	49.92	3.25%	291,054
Jun 14, 2024	49.23	49.26	47.01	48.64	48.35	-2.88%	493,486
Jun 13, 2024	50.84	51.35	49.83	50.08	49.78	-1.86%	756,311
Jun 12, 2024	52.05	53.22	50.57	51.03	50.72	0.47%	349,413
Jun 11, 2024	50.55	51.27	49.93	50.79	50.48	-0.20%	235,667
Jun 10, 2024	50.32	51.01	49.84	50.89	50.58	-0.10%	172,693
Jun 7, 2024	50.81	51.26	50.41	50.94	50.63	-0.93%	235,670
Jun 6, 2024	52.88	52.92	51.39	51.42	51.11	-3.18%	222,999
Jun 5, 2024	53.72	53.78	52.84	53.11	52.79	-0.78%	205,562
Jun 4, 2024	54.05	54.40	53.26	53.53	53.21	-1.71%	249,092