The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
45.18
-0.35 (-0.77%)
At close: May 28, 2025, 4:00 PM
45.18
0.00 (0.00%)
After-hours: May 28, 2025, 4:23 PM EDT
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 45.71 | 45.75 | 45.12 | 45.28 | - | -0.55% | 129,033 |
| May 27, 2025 | 45.05 | 45.61 | 44.56 | 45.53 | 45.53 | 2.68% | 155,814 |
| May 23, 2025 | 43.92 | 44.84 | 43.49 | 44.34 | 44.34 | -1.20% | 167,002 |
| May 22, 2025 | 44.78 | 45.06 | 44.34 | 44.88 | 44.88 | 0.09% | 219,023 |
| May 21, 2025 | 45.83 | 45.97 | 44.83 | 44.84 | 44.84 | -3.38% | 187,640 |
| May 20, 2025 | 46.81 | 47.01 | 46.30 | 46.41 | 46.41 | -1.21% | 149,438 |
| May 19, 2025 | 46.76 | 47.14 | 46.40 | 46.98 | 46.98 | -0.99% | 133,700 |
| May 16, 2025 | 47.38 | 47.65 | 46.97 | 47.45 | 47.45 | 0.36% | 217,029 |
| May 15, 2025 | 46.63 | 47.38 | 46.59 | 47.28 | 47.28 | 0.66% | 251,939 |
| May 14, 2025 | 47.26 | 47.52 | 46.90 | 46.97 | 46.97 | -1.22% | 278,901 |
| May 13, 2025 | 47.59 | 48.04 | 47.24 | 47.55 | 47.55 | 0.76% | 272,699 |
| May 12, 2025 | 47.08 | 47.66 | 46.47 | 47.19 | 47.19 | 6.38% | 564,674 |
| May 9, 2025 | 44.86 | 45.19 | 44.30 | 44.36 | 44.36 | -0.78% | 296,489 |
| May 8, 2025 | 43.54 | 45.27 | 43.36 | 44.71 | 44.71 | 4.29% | 328,352 |
| May 7, 2025 | 43.92 | 43.92 | 42.49 | 42.87 | 42.87 | -1.56% | 277,935 |
| May 6, 2025 | 43.47 | 43.86 | 43.12 | 43.55 | 43.55 | -0.53% | 236,209 |
| May 5, 2025 | 43.38 | 44.36 | 43.38 | 43.78 | 43.78 | -0.30% | 277,360 |
| May 2, 2025 | 43.52 | 44.22 | 43.36 | 43.91 | 43.91 | 2.45% | 278,782 |
| May 1, 2025 | 42.46 | 43.22 | 41.85 | 42.86 | 42.86 | 1.04% | 336,533 |
| Apr 30, 2025 | 42.06 | 42.54 | 41.27 | 42.42 | 42.42 | -0.33% | 406,553 |
| Apr 29, 2025 | 42.26 | 42.95 | 42.12 | 42.56 | 42.56 | 0.50% | 685,673 |
| Apr 28, 2025 | 42.25 | 42.96 | 42.02 | 42.35 | 42.35 | -0.14% | 261,683 |
| Apr 25, 2025 | 42.32 | 42.63 | 41.77 | 42.41 | 42.41 | -1.05% | 289,548 |
| Apr 24, 2025 | 42.18 | 42.95 | 41.74 | 42.86 | 42.86 | 1.90% | 400,864 |
| Apr 23, 2025 | 44.17 | 44.80 | 42.02 | 42.06 | 42.06 | -1.27% | 714,541 |
| Apr 22, 2025 | 42.00 | 42.74 | 41.77 | 42.60 | 42.60 | 1.99% | 734,960 |
| Apr 21, 2025 | 42.36 | 42.82 | 40.90 | 41.77 | 41.46 | -2.54% | 544,898 |
| Apr 17, 2025 | 42.32 | 43.42 | 42.26 | 42.86 | 42.54 | 1.06% | 1,100,528 |
| Apr 16, 2025 | 40.67 | 42.72 | 40.67 | 42.41 | 42.09 | 3.51% | 799,261 |
| Apr 15, 2025 | 40.64 | 41.74 | 40.64 | 40.97 | 40.67 | 0.27% | 521,054 |
| Apr 14, 2025 | 41.52 | 41.52 | 40.20 | 40.86 | 40.56 | 0.27% | 414,579 |
| Apr 11, 2025 | 40.28 | 40.75 | 39.02 | 40.75 | 40.45 | 0.44% | 607,022 |
| Apr 10, 2025 | 41.61 | 41.91 | 39.85 | 40.57 | 40.27 | -6.37% | 680,239 |
| Apr 9, 2025 | 38.72 | 43.70 | 37.77 | 43.33 | 43.01 | 9.34% | 1,566,907 |
| Apr 8, 2025 | 44.85 | 44.88 | 39.03 | 39.63 | 39.34 | -11.42% | 1,571,492 |
| Apr 7, 2025 | 44.18 | 46.92 | 42.58 | 44.74 | 44.41 | -1.91% | 1,320,229 |
| Apr 4, 2025 | 45.93 | 46.51 | 43.24 | 45.61 | 45.27 | -3.16% | 1,655,110 |
| Apr 3, 2025 | 49.75 | 50.17 | 46.70 | 47.10 | 46.75 | -9.41% | 1,317,747 |
| Apr 2, 2025 | 50.33 | 52.32 | 50.33 | 51.99 | 51.60 | 1.88% | 708,383 |
| Apr 1, 2025 | 50.98 | 51.48 | 50.38 | 51.03 | 50.65 | -0.37% | 598,334 |
| Mar 31, 2025 | 50.97 | 51.78 | 50.20 | 51.22 | 50.84 | -1.35% | 999,679 |
| Mar 28, 2025 | 52.74 | 52.74 | 50.58 | 51.92 | 51.53 | -2.04% | 448,415 |
| Mar 27, 2025 | 53.07 | 53.61 | 52.74 | 53.00 | 52.61 | -0.60% | 372,764 |
| Mar 26, 2025 | 53.78 | 54.35 | 53.03 | 53.32 | 52.92 | -0.84% | 383,723 |
| Mar 25, 2025 | 54.49 | 54.59 | 53.63 | 53.77 | 53.37 | -1.07% | 571,640 |
| Mar 24, 2025 | 54.88 | 55.12 | 53.87 | 54.35 | 53.95 | 0.95% | 586,629 |
| Mar 21, 2025 | 54.30 | 54.87 | 53.50 | 53.84 | 53.44 | -1.82% | 660,334 |
| Mar 20, 2025 | 54.23 | 55.68 | 54.23 | 54.84 | 54.43 | -0.18% | 319,181 |
| Mar 19, 2025 | 54.03 | 55.26 | 53.65 | 54.94 | 54.53 | 2.02% | 350,214 |
| Mar 18, 2025 | 55.00 | 55.10 | 53.52 | 53.85 | 53.45 | -2.97% | 430,324 |