The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
45.50
+0.41 (0.91%)
Aug 19, 2026, 4:00 PM EDT - Market closed
The Greenbrier Companies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |