The Greenbrier Companies, Inc. (GBX)

NYSE: GBX · Real-Time Price · USD

52.75

-0.96 (-1.79%)

At close: Jul 14, 2025, 4:00 PM

51.98

-0.77 (-1.46%)

After-hours: Jul 14, 2025, 7:34 PM EDT

The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	53.25	53.57	51.43	52.75	52.75	-1.79%	530,825
Jul 11, 2025	54.81	54.93	53.23	53.71	53.71	-3.16%	559,239
Jul 10, 2025	55.36	56.25	54.95	55.46	55.46	0.33%	431,538
Jul 9, 2025	56.25	56.27	54.34	55.28	55.28	-1.16%	570,580
Jul 8, 2025	56.24	56.71	55.57	55.93	55.93	-0.25%	534,243
Jul 7, 2025	55.69	57.08	55.52	56.07	56.07	-0.41%	653,813
Jul 3, 2025	56.92	57.48	55.76	56.30	56.30	-1.07%	589,203
Jul 2, 2025	53.75	57.40	52.79	56.91	56.91	21.09%	2,442,891
Jul 1, 2025	45.78	48.37	45.68	47.00	47.00	2.06%	1,177,266
Jun 30, 2025	46.64	46.78	45.82	46.05	46.05	-0.80%	564,644
Jun 27, 2025	46.53	46.79	45.97	46.42	46.42	0.37%	379,733
Jun 26, 2025	45.54	46.29	45.47	46.25	46.25	2.19%	288,135
Jun 25, 2025	45.99	45.99	44.80	45.26	45.26	-1.42%	403,241
Jun 24, 2025	46.27	46.56	45.78	45.91	45.91	0.22%	499,261
Jun 23, 2025	45.27	45.82	44.58	45.81	45.81	0.28%	308,035
Jun 20, 2025	45.81	45.98	45.38	45.68	45.68	0.53%	564,141
Jun 18, 2025	44.90	45.96	44.90	45.44	45.44	0.69%	214,792
Jun 17, 2025	45.38	45.90	45.09	45.13	45.13	-1.20%	181,970
Jun 16, 2025	45.88	46.24	45.51	45.68	45.68	0.84%	154,641
Jun 13, 2025	45.65	45.99	45.21	45.30	45.30	-1.99%	138,402
Jun 12, 2025	45.43	46.34	45.43	46.22	46.22	-0.22%	183,248
Jun 11, 2025	46.90	46.90	46.30	46.32	46.32	-0.13%	179,986
Jun 10, 2025	46.80	46.99	46.32	46.38	46.38	0.11%	352,201
Jun 9, 2025	46.12	46.66	45.85	46.33	46.33	1.09%	202,253
Jun 6, 2025	46.15	46.15	45.42	45.83	45.83	1.26%	175,932
Jun 5, 2025	44.91	45.39	44.44	45.26	45.26	0.49%	222,900
Jun 4, 2025	45.39	45.77	44.87	45.04	45.04	-1.12%	186,698
Jun 3, 2025	44.72	45.66	44.39	45.55	45.55	1.99%	181,224
Jun 2, 2025	44.92	45.08	44.17	44.66	44.66	-0.91%	192,051
May 30, 2025	44.92	45.88	44.52	45.07	45.07	-0.24%	219,667
May 29, 2025	45.54	45.54	44.57	45.18	45.18	-	207,513
May 28, 2025	45.71	45.75	45.03	45.18	45.18	-0.77%	218,069
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