The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.66	55.13	52.95	54.56	54.56	-1.76%	318,367
Mar 5, 2026	56.34	56.34	55.50	55.54	55.54	-2.10%	382,534
Mar 4, 2026	56.78	57.26	56.33	56.73	56.73	0.12%	185,377
Mar 3, 2026	55.72	56.85	55.21	56.66	56.66	-0.60%	202,821
Mar 2, 2026	56.37	57.26	55.73	57.00	57.00	1.03%	220,092
Feb 27, 2026	57.65	57.74	56.09	56.42	56.42	-2.99%	326,042
Feb 26, 2026	58.13	58.85	57.68	58.16	58.16	0.24%	261,649
Feb 25, 2026	58.95	59.19	57.73	58.02	58.02	-1.44%	176,348
Feb 24, 2026	58.05	59.05	57.78	58.87	58.87	1.08%	190,924
Feb 23, 2026	58.79	58.79	57.46	58.24	58.24	-1.04%	241,192
Feb 20, 2026	58.46	58.89	57.80	58.85	58.85	1.52%	183,767
Feb 19, 2026	57.69	58.09	57.13	57.97	57.97	0.47%	353,584
Feb 18, 2026	57.42	58.56	57.33	57.70	57.70	0.79%	319,644
Feb 17, 2026	57.23	57.77	56.36	57.25	57.25	0.02%	325,413
Feb 13, 2026	55.81	57.49	55.81	57.24	57.24	2.09%	424,546
Feb 12, 2026	55.50	56.73	55.08	56.07	56.07	1.89%	343,240
Feb 11, 2026	54.79	55.65	54.38	55.03	55.03	1.25%	259,724
Feb 10, 2026	54.22	54.98	53.96	54.35	54.35	0.30%	221,599
Feb 9, 2026	54.30	55.04	54.13	54.19	54.19	-0.75%	254,519
Feb 6, 2026	53.84	55.20	53.80	54.60	54.60	1.49%	336,049
Feb 5, 2026	53.42	54.61	53.41	53.80	53.80	0.15%	355,437
Feb 4, 2026	52.94	54.07	52.45	53.72	53.72	2.50%	408,859
Feb 3, 2026	51.14	52.53	51.01	52.41	52.41	2.08%	329,452
Feb 2, 2026	49.92	51.40	48.21	51.34	51.34	1.82%	323,509
Jan 30, 2026	49.35	50.60	49.35	50.42	50.42	0.92%	1,013,074
Jan 29, 2026	49.40	49.97	48.68	49.96	49.96	1.17%	376,125
Jan 28, 2026	49.78	49.96	48.84	49.38	49.38	-0.56%	418,534
Jan 27, 2026	50.55	51.14	49.38	49.66	49.66	-2.70%	374,581
Jan 26, 2026	51.08	51.82	50.70	51.04	50.72	0.79%	376,427
Jan 23, 2026	50.89	51.34	50.39	50.64	50.32	-0.49%	289,753
Jan 22, 2026	50.59	51.65	50.52	50.89	50.57	1.48%	645,041
Jan 21, 2026	49.61	50.68	48.89	50.15	49.84	1.60%	732,349
Jan 20, 2026	49.25	49.40	48.67	49.36	49.05	-0.82%	460,397
Jan 16, 2026	49.14	50.08	48.95	49.77	49.46	1.20%	502,653
Jan 15, 2026	48.68	49.74	48.62	49.18	48.87	1.11%	396,003
Jan 14, 2026	48.83	49.24	48.51	48.64	48.34	0.50%	305,470
Jan 13, 2026	49.13	49.40	47.96	48.40	48.10	-1.00%	505,409
Jan 12, 2026	47.50	49.11	47.50	48.89	48.58	2.15%	538,339
Jan 9, 2026	52.90	52.95	47.18	47.86	47.56	-10.27%	1,687,719
Jan 8, 2026	50.01	54.15	50.01	53.34	53.01	5.39%	1,295,070
Jan 7, 2026	49.22	50.79	48.31	50.61	50.29	3.10%	862,231
Jan 6, 2026	47.08	49.45	47.03	49.09	48.78	4.29%	339,228
Jan 5, 2026	47.17	48.40	47.04	47.07	46.77	-0.44%	294,916
Jan 2, 2026	46.63	47.66	46.57	47.28	46.98	1.16%	298,971
Dec 31, 2025	47.19	47.80	46.52	46.74	46.45	-1.06%	274,306
Dec 30, 2025	47.02	47.71	46.23	47.24	46.94	1.55%	356,053
Dec 29, 2025	46.93	46.93	46.33	46.52	46.23	-0.89%	248,571
Dec 26, 2025	46.46	46.98	46.20	46.94	46.65	1.03%	295,911
Dec 24, 2025	46.47	46.78	46.07	46.46	46.17	-0.13%	62,004
Dec 23, 2025	46.49	46.63	46.02	46.52	46.23	0.04%	333,817