The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
46.27
-0.24 (-0.52%)
Sep 16, 2025, 4:00 PM EDT - Market closed
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 46.57 | 46.66 | 45.87 | 46.27 | 46.27 | -0.52% | 287,852 |
| Sep 15, 2025 | 46.43 | 46.76 | 45.84 | 46.51 | 46.51 | 0.80% | 192,318 |
| Sep 12, 2025 | 46.77 | 47.03 | 46.13 | 46.14 | 46.14 | -2.23% | 226,678 |
| Sep 11, 2025 | 46.00 | 47.27 | 45.88 | 47.19 | 47.19 | 2.56% | 266,839 |
| Sep 10, 2025 | 45.72 | 46.45 | 45.64 | 46.01 | 46.01 | 0.20% | 170,731 |
| Sep 9, 2025 | 46.13 | 46.36 | 45.60 | 45.92 | 45.92 | -1.16% | 177,775 |
| Sep 8, 2025 | 46.97 | 47.16 | 45.62 | 46.46 | 46.46 | -1.48% | 240,829 |
| Sep 5, 2025 | 46.93 | 47.55 | 46.30 | 47.16 | 47.16 | 0.30% | 253,600 |
| Sep 4, 2025 | 46.13 | 47.04 | 45.75 | 47.02 | 47.02 | 2.62% | 228,339 |
| Sep 3, 2025 | 46.21 | 46.49 | 45.44 | 45.82 | 45.82 | -1.34% | 288,317 |
| Sep 2, 2025 | 45.90 | 46.52 | 45.56 | 46.44 | 46.44 | -0.41% | 481,574 |
| Aug 29, 2025 | 46.96 | 47.13 | 46.35 | 46.63 | 46.63 | -0.83% | 231,206 |
| Aug 28, 2025 | 47.50 | 47.50 | 46.56 | 47.02 | 47.02 | -0.32% | 234,278 |
| Aug 27, 2025 | 46.41 | 47.19 | 46.41 | 47.17 | 47.17 | 0.86% | 198,849 |
| Aug 26, 2025 | 46.41 | 46.88 | 45.91 | 46.77 | 46.77 | 1.21% | 304,166 |
| Aug 25, 2025 | 47.57 | 47.57 | 46.18 | 46.21 | 46.21 | -2.70% | 218,717 |
| Aug 22, 2025 | 46.19 | 47.91 | 46.03 | 47.49 | 47.49 | 3.67% | 360,234 |
| Aug 21, 2025 | 46.01 | 46.27 | 45.54 | 45.81 | 45.81 | -1.12% | 290,710 |
| Aug 20, 2025 | 46.47 | 46.50 | 45.95 | 46.33 | 46.33 | -0.37% | 317,140 |
| Aug 19, 2025 | 46.24 | 47.18 | 46.24 | 46.50 | 46.50 | 1.24% | 195,693 |
| Aug 18, 2025 | 45.94 | 46.44 | 45.66 | 45.93 | 45.93 | 0.42% | 239,289 |
| Aug 15, 2025 | 46.63 | 46.75 | 45.55 | 45.74 | 45.74 | -1.59% | 206,642 |
| Aug 14, 2025 | 47.04 | 47.04 | 45.85 | 46.48 | 46.48 | -2.41% | 256,077 |
| Aug 13, 2025 | 46.82 | 47.70 | 46.74 | 47.63 | 47.63 | 1.82% | 267,083 |
| Aug 12, 2025 | 46.08 | 47.23 | 45.55 | 46.78 | 46.78 | 3.82% | 279,413 |
| Aug 11, 2025 | 45.01 | 45.24 | 44.44 | 45.06 | 45.06 | 0.22% | 299,422 |
| Aug 8, 2025 | 45.04 | 45.20 | 44.74 | 44.96 | 44.96 | 0.90% | 252,761 |
| Aug 7, 2025 | 45.75 | 45.93 | 44.45 | 44.56 | 44.56 | -1.39% | 212,055 |
| Aug 6, 2025 | 45.26 | 45.87 | 45.05 | 45.19 | 45.19 | 0.18% | 325,903 |
| Aug 5, 2025 | 44.64 | 45.69 | 44.29 | 45.11 | 45.11 | 1.92% | 510,687 |
| Aug 4, 2025 | 44.15 | 44.55 | 43.99 | 44.26 | 44.26 | 0.66% | 318,678 |
| Aug 1, 2025 | 44.47 | 44.81 | 43.78 | 43.97 | 43.97 | -3.36% | 348,230 |
| Jul 31, 2025 | 45.34 | 45.72 | 44.78 | 45.50 | 45.50 | -0.61% | 498,235 |
| Jul 30, 2025 | 46.65 | 46.73 | 45.40 | 45.78 | 45.78 | -1.95% | 414,026 |
| Jul 29, 2025 | 47.37 | 47.37 | 45.84 | 46.69 | 46.69 | -0.24% | 440,607 |
| Jul 28, 2025 | 47.21 | 47.66 | 46.30 | 46.80 | 46.80 | -0.45% | 690,227 |
| Jul 25, 2025 | 47.49 | 47.68 | 46.62 | 47.01 | 47.01 | -0.84% | 443,939 |
| Jul 24, 2025 | 48.62 | 49.09 | 47.36 | 47.41 | 47.41 | -3.34% | 369,030 |
| Jul 23, 2025 | 49.47 | 49.92 | 48.55 | 49.05 | 49.05 | 0.70% | 571,425 |
| Jul 22, 2025 | 48.41 | 49.20 | 48.34 | 48.71 | 48.71 | 1.48% | 410,302 |
| Jul 21, 2025 | 49.27 | 49.27 | 48.00 | 48.00 | 48.00 | -1.32% | 335,832 |
| Jul 18, 2025 | 50.29 | 50.29 | 48.18 | 48.64 | 48.64 | -2.82% | 1,492,002 |
| Jul 17, 2025 | 49.43 | 50.34 | 48.93 | 50.05 | 50.05 | 0.95% | 1,198,384 |
| Jul 16, 2025 | 50.06 | 50.64 | 48.92 | 49.58 | 49.27 | -2.54% | 834,492 |
| Jul 15, 2025 | 52.74 | 52.74 | 50.64 | 50.87 | 50.55 | -3.56% | 438,638 |
| Jul 14, 2025 | 53.25 | 53.57 | 51.43 | 52.75 | 52.42 | -1.79% | 530,916 |
| Jul 11, 2025 | 54.81 | 54.93 | 53.23 | 53.71 | 53.37 | -3.16% | 559,239 |
| Jul 10, 2025 | 55.36 | 56.25 | 54.95 | 55.46 | 55.11 | 0.33% | 431,538 |
| Jul 9, 2025 | 56.25 | 56.27 | 54.34 | 55.28 | 54.93 | -1.16% | 570,580 |
| Jul 8, 2025 | 56.24 | 56.71 | 55.57 | 55.93 | 55.58 | -0.25% | 534,243 |