The Greenbrier Companies, Inc. (GBX)

NYSE: GBX · Real-Time Price · USD

49.08

-1.64 (-3.23%)

At close: Jul 30, 2026, 4:00 PM EDT

49.08

0.00 (0.00%)

After-hours: Jul 30, 2026, 7:34 PM EDT

The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	51.43	52.05	51.38	51.54	51.54	0.80%	429,822
Jul 22, 2026	50.32	51.13	50.13	51.13	51.13	2.14%	432,369
Jul 21, 2026	50.47	50.65	49.08	50.06	50.06	1.01%	378,330
Jul 20, 2026	50.15	50.57	49.16	49.56	49.56	-0.92%	415,782
Jul 17, 2026	50.62	51.73	49.45	50.02	50.02	-2.27%	481,341
Jul 16, 2026	47.83	51.77	47.73	51.18	51.18	7.18%	857,817
Jul 15, 2026	47.40	48.24	47.08	48.09	47.75	1.58%	378,057
Jul 14, 2026	48.42	48.42	47.25	47.34	47.01	-1.72%	563,767
Jul 13, 2026	47.40	48.66	47.32	48.17	47.83	1.84%	555,913
Jul 10, 2026	46.60	47.33	46.27	47.30	46.97	1.37%	412,329
Jul 9, 2026	46.81	47.23	46.40	46.66	46.33	0.67%	608,765
Jul 8, 2026	45.54	47.05	45.25	46.35	46.02	1.25%	696,254
Jul 7, 2026	48.17	48.20	45.35	45.78	45.46	-5.28%	961,153
Jul 6, 2026	47.92	48.80	47.15	48.33	47.99	1.66%	837,111
Jul 2, 2026	47.47	47.95	45.38	47.54	47.20	-0.71%	1,587,189
Jul 1, 2026	49.67	50.33	47.83	47.88	47.54	-2.31%	942,300
Jun 30, 2026	48.95	49.78	48.40	49.01	48.66	0.29%	625,617
Jun 29, 2026	50.06	50.27	48.82	48.87	48.52	-2.98%	470,807
Jun 26, 2026	49.74	50.48	49.42	50.37	50.01	0.94%	883,878
Jun 25, 2026	49.51	51.00	49.31	49.90	49.55	0.04%	276,114
Jun 24, 2026	50.35	50.98	49.62	49.88	49.53	-0.56%	301,527
Jun 23, 2026	49.74	50.48	49.56	50.16	49.81	-0.08%	388,053
Jun 22, 2026	49.83	51.03	49.78	50.20	49.85	1.03%	438,067
Jun 18, 2026	49.94	51.05	49.60	49.69	49.34	0.81%	654,065
Jun 17, 2026	49.13	49.84	48.84	49.29	48.94	-0.08%	466,325
Jun 16, 2026	48.77	49.72	48.77	49.33	48.98	1.84%	340,530
Jun 15, 2026	48.62	49.05	48.05	48.44	48.10	0.56%	320,595
Jun 12, 2026	47.97	49.24	47.62	48.17	47.83	1.65%	871,171
Jun 11, 2026	47.36	47.42	45.15	47.39	47.05	0.89%	550,190
Jun 10, 2026	48.20	48.46	46.94	46.97	46.64	-2.15%	407,799
Jun 9, 2026	47.69	49.00	47.69	48.00	47.66	1.63%	621,945
Jun 8, 2026	47.29	48.17	47.18	47.23	46.90	0.73%	435,151
Jun 5, 2026	47.00	47.68	46.63	46.89	46.56	0.11%	323,155
Jun 4, 2026	47.68	47.80	46.68	46.84	46.51	-0.04%	594,441
Jun 3, 2026	46.70	47.41	46.51	46.86	46.53	-0.32%	541,319
Jun 2, 2026	46.17	47.24	45.93	47.01	46.68	2.02%	363,059
Jun 1, 2026	46.51	46.77	45.61	46.08	45.75	-2.19%	392,112
May 29, 2026	47.69	47.95	47.09	47.11	46.78	-1.65%	286,989
May 28, 2026	48.06	48.47	47.62	47.90	47.56	-0.87%	424,329
May 27, 2026	48.59	49.02	48.20	48.32	47.98	0.04%	179,281
May 26, 2026	48.15	48.66	47.83	48.30	47.96	0.75%	317,366
May 22, 2026	48.68	48.95	47.72	47.94	47.60	-1.60%	463,183
May 21, 2026	47.74	48.80	47.04	48.72	48.38	1.50%	303,062
May 20, 2026	47.73	48.48	47.55	48.00	47.66	0.69%	266,404
May 19, 2026	47.59	48.00	47.13	47.67	47.33	-0.65%	194,751