The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
44.83
-0.67 (-1.47%)
Oct 7, 2025, 3:11 PM EDT - Market open
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 45.51 | 45.93 | 45.34 | 45.35 | - | -0.33% | 139,681 |
| Oct 6, 2025 | 46.14 | 46.38 | 45.45 | 45.50 | 45.50 | -1.15% | 284,052 |
| Oct 3, 2025 | 46.01 | 46.67 | 45.83 | 46.03 | 46.03 | 0.74% | 256,541 |
| Oct 2, 2025 | 46.29 | 47.11 | 45.64 | 45.69 | 45.69 | -1.32% | 224,599 |
| Oct 1, 2025 | 45.49 | 46.32 | 45.49 | 46.30 | 46.30 | 0.28% | 271,288 |
| Sep 30, 2025 | 45.88 | 46.20 | 45.37 | 46.17 | 46.17 | 0.46% | 271,290 |
| Sep 29, 2025 | 46.52 | 46.98 | 45.79 | 45.96 | 45.96 | -0.56% | 338,284 |
| Sep 26, 2025 | 45.53 | 46.25 | 45.26 | 46.22 | 46.22 | 1.85% | 238,929 |
| Sep 25, 2025 | 45.00 | 45.39 | 44.78 | 45.38 | 45.38 | 0.09% | 218,630 |
| Sep 24, 2025 | 46.29 | 46.29 | 45.13 | 45.34 | 45.34 | -1.24% | 200,622 |
| Sep 23, 2025 | 46.74 | 47.21 | 45.83 | 45.91 | 45.91 | -1.14% | 210,070 |
| Sep 22, 2025 | 46.10 | 46.53 | 45.30 | 46.44 | 46.44 | 0.61% | 359,583 |
| Sep 19, 2025 | 47.01 | 47.02 | 45.73 | 46.16 | 46.16 | -1.83% | 761,907 |
| Sep 18, 2025 | 45.96 | 47.03 | 45.43 | 47.02 | 47.02 | 3.50% | 302,153 |
| Sep 17, 2025 | 46.59 | 47.00 | 45.37 | 45.43 | 45.43 | -1.82% | 299,741 |
| 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 |