The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.64	40.89	40.33	40.50	-	1.02%	17,353
Oct 1, 2026	40.00	40.35	39.06	40.09	40.09	0.05%	425,254
Sep 30, 2026	41.28	41.29	40.03	40.07	40.07	-2.53%	484,851
Sep 29, 2026	41.99	42.16	40.80	41.11	41.11	-2.33%	421,956
Sep 28, 2026	42.57	42.88	41.94	42.09	42.09	-1.06%	287,938
Sep 25, 2026	42.93	43.03	42.40	42.54	42.54	-0.33%	307,497
Sep 24, 2026	42.80	42.83	41.64	42.68	42.68	-0.84%	377,016
Sep 23, 2026	42.72	43.16	42.26	43.04	43.04	-	467,347
Sep 22, 2026	43.01	44.20	42.55	43.04	43.04	2.57%	519,243
Sep 21, 2026	41.96	42.22	41.56	41.96	41.96	0.33%	268,245
Sep 18, 2026	42.59	42.59	41.77	41.82	41.82	-1.97%	839,036
Sep 17, 2026	43.00	43.00	41.89	42.66	42.66	0.07%	281,873
Sep 16, 2026	43.00	43.41	42.56	42.63	42.63	-0.21%	793,423
Sep 15, 2026	43.17	43.18	42.69	42.72	42.72	-0.84%	285,974
Sep 14, 2026	43.28	43.60	42.58	43.08	43.08	-0.02%	373,937
Sep 11, 2026	43.21	43.53	42.45	43.09	43.09	1.01%	351,842
Sep 10, 2026	42.71	42.83	42.28	42.66	42.66	-0.23%	283,300
Sep 9, 2026	42.65	43.10	42.40	42.76	42.76	-	309,834
Sep 8, 2026	42.95	43.40	42.73	42.76	42.76	-1.16%	365,577
Sep 4, 2026	42.56	43.30	42.56	43.26	43.26	1.10%	253,336
Sep 3, 2026	43.06	43.18	42.14	42.79	42.79	0.09%	350,997
Sep 2, 2026	42.44	43.27	42.01	42.75	42.75	1.79%	533,172
Sep 1, 2026	42.98	43.58	41.27	42.00	42.00	-6.81%	942,702
Aug 31, 2026	45.88	45.96	44.90	45.07	45.07	-1.83%	256,301
Aug 28, 2026	46.34	46.61	45.58	45.91	45.91	-0.46%	286,519
Aug 27, 2026	45.72	46.24	45.07	46.12	46.12	-0.26%	249,603
Aug 26, 2026	46.19	46.68	46.06	46.24	46.24	0.17%	209,959
Aug 25, 2026	46.18	46.37	45.60	46.16	46.16	0.17%	183,255
Aug 24, 2026	46.45	46.45	45.59	46.08	46.08	0.07%	180,484
Aug 21, 2026	45.23	46.26	45.23	46.05	46.05	0.52%	248,991
Aug 20, 2026	45.18	45.94	45.00	45.81	45.81	0.68%	203,943
Aug 19, 2026	45.47	45.90	45.09	45.50	45.50	0.91%	254,825
Aug 18, 2026	45.84	46.17	44.67	45.09	45.09	-1.51%	617,198
Aug 17, 2026	45.38	46.03	45.23	45.78	45.78	0.75%	268,899
Aug 14, 2026	46.00	46.33	45.26	45.44	45.44	-1.22%	327,124
Aug 13, 2026	45.72	46.44	45.40	46.00	46.00	1.14%	346,188
Aug 12, 2026	46.26	46.26	45.32	45.48	45.48	-1.41%	394,338
Aug 11, 2026	46.28	46.80	45.98	46.13	46.13	-	515,463
Aug 10, 2026	46.85	47.03	45.73	46.13	46.13	-2.31%	401,188
Aug 7, 2026	47.49	47.79	46.45	47.22	47.22	-0.96%	423,213
Aug 6, 2026	50.21	50.21	47.55	47.68	47.68	-4.08%	446,109
Aug 5, 2026	50.90	50.95	49.62	49.71	49.71	-1.21%	203,210
Aug 4, 2026	49.04	50.48	48.97	50.32	50.32	1.13%	317,594
Aug 3, 2026	49.89	50.39	48.77	49.76	49.76	1.04%	270,807
Jul 31, 2026	49.09	49.76	48.95	49.25	49.25	0.35%	449,899
Jul 30, 2026	50.67	50.87	48.78	49.08	49.08	-3.23%	288,842
Jul 29, 2026	51.52	51.68	50.42	50.72	50.72	-2.08%	385,498
Jul 28, 2026	50.56	52.01	50.56	51.80	51.80	3.02%	455,986
Jul 27, 2026	52.09	52.49	50.16	50.28	50.28	-3.53%	334,746
Jul 24, 2026	51.87	52.35	51.03	52.12	52.12	1.13%	334,743