The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
50.61
+1.52 (3.10%)
At close: Jan 7, 2026, 4:00 PM EST
50.58
-0.03 (-0.06%)
After-hours: Jan 7, 2026, 6:14 PM EST
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 49.22 | 50.79 | 48.31 | 50.61 | 50.61 | 3.10% | 860,953 |
| Jan 6, 2026 | 47.08 | 49.45 | 47.03 | 49.09 | 49.09 | 4.29% | 338,966 |
| Jan 5, 2026 | 47.17 | 48.40 | 47.04 | 47.07 | 47.07 | -0.44% | 294,916 |
| Jan 2, 2026 | 46.63 | 47.66 | 46.57 | 47.28 | 47.28 | 1.16% | 287,671 |
| Dec 31, 2025 | 47.19 | 47.80 | 46.52 | 46.74 | 46.74 | -1.06% | 274,306 |
| Dec 30, 2025 | 47.02 | 47.71 | 46.23 | 47.24 | 47.24 | 1.55% | 354,653 |
| Dec 29, 2025 | 46.93 | 46.93 | 46.33 | 46.52 | 46.52 | -0.89% | 246,356 |
| Dec 26, 2025 | 46.46 | 46.98 | 46.20 | 46.94 | 46.94 | 1.03% | 282,111 |
| Dec 24, 2025 | 46.47 | 46.78 | 46.07 | 46.46 | 46.46 | -0.13% | 61,099 |
| Dec 23, 2025 | 46.49 | 46.63 | 46.02 | 46.52 | 46.52 | 0.04% | 333,810 |
| Dec 22, 2025 | 46.44 | 47.03 | 46.44 | 46.50 | 46.50 | 0.30% | 195,970 |
| Dec 19, 2025 | 46.16 | 46.60 | 45.88 | 46.36 | 46.36 | -0.22% | 1,072,789 |
| Dec 18, 2025 | 47.04 | 47.34 | 46.35 | 46.46 | 46.46 | -0.66% | 255,445 |
| Dec 17, 2025 | 46.48 | 47.42 | 46.48 | 46.77 | 46.77 | 0.36% | 542,306 |
| Dec 16, 2025 | 47.32 | 47.69 | 46.53 | 46.60 | 46.60 | -1.29% | 230,692 |
| Dec 15, 2025 | 47.16 | 47.71 | 46.88 | 47.21 | 47.21 | 0.19% | 300,839 |
| Dec 12, 2025 | 47.52 | 47.78 | 46.61 | 47.12 | 47.12 | -0.49% | 511,100 |
| Dec 11, 2025 | 47.08 | 48.29 | 47.08 | 47.35 | 47.35 | 0.45% | 341,481 |
| Dec 10, 2025 | 45.14 | 47.30 | 45.14 | 47.14 | 47.14 | 3.54% | 430,484 |
| Dec 9, 2025 | 45.87 | 46.48 | 45.33 | 45.53 | 45.53 | -0.76% | 182,080 |
| Dec 8, 2025 | 46.60 | 46.91 | 45.84 | 45.88 | 45.88 | -0.74% | 270,228 |
| Dec 5, 2025 | 46.49 | 47.02 | 46.05 | 46.22 | 46.22 | -0.62% | 212,624 |
| Dec 4, 2025 | 46.15 | 47.35 | 46.15 | 46.51 | 46.51 | 1.06% | 350,779 |
| Dec 3, 2025 | 45.35 | 46.29 | 45.22 | 46.02 | 46.02 | 2.09% | 297,362 |
| Dec 2, 2025 | 45.08 | 45.12 | 44.48 | 45.08 | 45.08 | 0.87% | 249,762 |
| Dec 1, 2025 | 44.38 | 45.13 | 44.36 | 44.69 | 44.69 | 0.47% | 235,215 |
| Nov 28, 2025 | 44.91 | 45.03 | 44.36 | 44.48 | 44.48 | -0.43% | 108,518 |
| Nov 26, 2025 | 44.30 | 45.17 | 44.30 | 44.67 | 44.67 | 0.77% | 311,870 |
| Nov 25, 2025 | 43.54 | 44.68 | 43.37 | 44.33 | 44.33 | 2.45% | 256,315 |
| Nov 24, 2025 | 43.09 | 43.64 | 42.99 | 43.27 | 43.27 | -0.41% | 223,313 |
| Nov 21, 2025 | 41.27 | 43.91 | 41.27 | 43.45 | 43.45 | 3.04% | 343,227 |
| Nov 20, 2025 | 42.19 | 42.89 | 42.03 | 42.17 | 42.17 | 0.38% | 215,411 |
| Nov 19, 2025 | 42.23 | 42.48 | 41.81 | 42.01 | 42.01 | -0.17% | 391,170 |
| Nov 18, 2025 | 41.50 | 42.71 | 41.38 | 42.08 | 42.08 | 0.96% | 268,842 |
| Nov 17, 2025 | 42.62 | 42.95 | 41.62 | 41.68 | 41.68 | -2.84% | 263,435 |
| Nov 14, 2025 | 42.09 | 42.91 | 41.41 | 42.90 | 42.90 | 1.44% | 234,960 |
| Nov 13, 2025 | 42.61 | 43.10 | 41.94 | 42.29 | 42.29 | -0.75% | 247,536 |
| Nov 12, 2025 | 41.99 | 43.31 | 41.99 | 42.61 | 42.61 | 0.80% | 327,545 |
| Nov 11, 2025 | 43.28 | 43.32 | 42.21 | 42.27 | 41.95 | -1.95% | 337,639 |
| Nov 10, 2025 | 43.31 | 43.67 | 42.98 | 43.11 | 42.78 | 0.09% | 265,960 |
| Nov 7, 2025 | 42.63 | 43.36 | 42.00 | 43.07 | 42.74 | 0.98% | 297,391 |
| Nov 6, 2025 | 42.43 | 43.08 | 42.32 | 42.65 | 42.33 | 0.12% | 250,603 |
| Nov 5, 2025 | 41.77 | 42.65 | 41.66 | 42.60 | 42.28 | 2.11% | 615,208 |
| Nov 4, 2025 | 41.40 | 41.90 | 40.96 | 41.72 | 41.40 | -0.29% | 322,831 |
| Nov 3, 2025 | 41.76 | 41.95 | 40.94 | 41.84 | 41.52 | 0.17% | 444,355 |
| Oct 31, 2025 | 41.31 | 42.45 | 40.93 | 41.77 | 41.45 | 1.16% | 777,742 |
| Oct 30, 2025 | 41.83 | 42.71 | 41.02 | 41.29 | 40.98 | -1.69% | 829,446 |
| Oct 29, 2025 | 41.63 | 43.04 | 38.23 | 42.00 | 41.68 | -7.20% | 1,588,002 |
| Oct 28, 2025 | 45.57 | 46.15 | 44.96 | 45.26 | 44.92 | -0.96% | 527,594 |
| Oct 27, 2025 | 46.33 | 46.33 | 45.64 | 45.70 | 45.35 | -0.52% | 269,706 |