The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
42.00
-3.26 (-7.20%)
At close: Oct 29, 2025, 4:00 PM EDT
42.00
0.00 (0.00%)
After-hours: Oct 29, 2025, 6:30 PM EDT

The Greenbrier Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202541.6343.0438.2342.0042.00-7.20%1,587,911
Oct 28, 202545.5746.1544.9645.2645.26-0.96%527,594
Oct 27, 202546.3346.3345.6445.7045.70-0.52%269,706
Oct 24, 202545.6846.2945.6145.9445.941.37%156,408
Oct 23, 202545.7446.0745.2045.3245.32-0.55%241,761
Oct 22, 202545.6846.3745.5045.5745.57-0.42%181,302
Oct 21, 202545.7546.4345.5545.7645.76-0.24%196,526
Oct 20, 202545.8046.0445.5145.8745.871.33%143,517
Oct 17, 202545.1645.8645.1645.2745.27-0.44%180,604
Oct 16, 202546.2546.5545.3745.4745.47-0.89%236,544
Oct 15, 202545.8846.3845.4545.8845.880.97%225,721
Oct 14, 202544.4945.7644.3845.4445.440.75%215,416
Oct 13, 202544.5045.1544.3145.1045.102.73%238,607
Oct 10, 202545.5045.6343.8843.9043.90-3.15%301,906
Oct 9, 202545.4345.7345.0045.3345.33-0.42%241,932
Oct 8, 202545.0045.9444.8345.5245.521.58%244,791
Oct 7, 202545.5145.9344.7344.8144.81-1.52%586,847
Oct 6, 202546.1446.3845.4545.5045.50-1.15%284,052
Oct 3, 202546.0146.6745.8346.0346.030.74%256,541
Oct 2, 202546.2947.1145.6445.6945.69-1.32%224,599
Oct 1, 202545.4946.3245.4946.3046.300.28%271,288
Sep 30, 202545.8846.2045.3746.1746.170.46%271,290
Sep 29, 202546.5246.9845.7945.9645.96-0.56%338,284
Sep 26, 202545.5346.2545.2646.2246.221.85%238,929
Sep 25, 202545.0045.3944.7845.3845.380.09%218,630
Sep 24, 202546.2946.2945.1345.3445.34-1.24%200,622
Sep 23, 202546.7447.2145.8345.9145.91-1.14%210,070
Sep 22, 202546.1046.5345.3046.4446.440.61%359,583
Sep 19, 202547.0147.0245.7346.1646.16-1.83%761,907
Sep 18, 202545.9647.0345.4347.0247.023.50%302,153
Sep 17, 202546.5947.0045.3745.4345.43-1.82%299,741
Sep 16, 202546.5746.6645.8746.2746.27-0.52%287,852
Sep 15, 202546.4346.7645.8446.5146.510.80%192,318
Sep 12, 202546.7747.0346.1346.1446.14-2.23%226,678
Sep 11, 202546.0047.2745.8847.1947.192.56%266,839
Sep 10, 202545.7246.4545.6446.0146.010.20%170,731
Sep 9, 202546.1346.3645.6045.9245.92-1.16%177,775
Sep 8, 202546.9747.1645.6246.4646.46-1.48%240,829
Sep 5, 202546.9347.5546.3047.1647.160.30%253,600
Sep 4, 202546.1347.0445.7547.0247.022.62%228,339
Sep 3, 202546.2146.4945.4445.8245.82-1.34%288,317
Sep 2, 202545.9046.5245.5646.4446.44-0.41%481,574
Aug 29, 202546.9647.1346.3546.6346.63-0.83%231,206
Aug 28, 202547.5047.5046.5647.0247.02-0.32%234,278
Aug 27, 202546.4147.1946.4147.1747.170.86%198,849
Aug 26, 202546.4146.8845.9146.7746.771.21%304,166
Aug 25, 202547.5747.5746.1846.2146.21-2.70%218,717
Aug 22, 202546.1947.9146.0347.4947.493.67%360,234
Aug 21, 202546.0146.2745.5445.8145.81-1.12%290,710
Aug 20, 202546.4746.5045.9546.3346.33-0.37%317,140