The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	49.94	51.05	49.60	49.69	49.69	0.81%	649,821
Jun 17, 2026	49.13	49.84	48.84	49.29	49.29	-0.08%	466,323
Jun 16, 2026	48.77	49.72	48.77	49.33	49.33	1.84%	339,399
Jun 15, 2026	48.62	49.05	48.05	48.44	48.44	0.56%	318,375
Jun 12, 2026	47.97	49.24	47.62	48.17	48.17	1.65%	845,963
Jun 11, 2026	47.36	47.42	45.15	47.39	47.39	0.89%	550,171
Jun 10, 2026	48.20	48.46	46.94	46.97	46.97	-2.15%	407,798
Jun 9, 2026	47.69	49.00	47.69	48.00	48.00	1.63%	597,843
Jun 8, 2026	47.29	48.17	47.18	47.23	47.23	0.73%	425,073
Jun 5, 2026	47.00	47.68	46.63	46.89	46.89	0.11%	310,274
Jun 4, 2026	47.68	47.80	46.68	46.84	46.84	-0.04%	496,486
Jun 3, 2026	46.70	47.41	46.51	46.86	46.86	-0.32%	540,687
Jun 2, 2026	46.17	47.24	45.93	47.01	47.01	2.02%	354,683
Jun 1, 2026	46.51	46.77	45.61	46.08	46.08	-2.19%	380,473
May 29, 2026	47.69	47.95	47.09	47.11	47.11	-1.65%	285,394
May 28, 2026	48.06	48.47	47.62	47.90	47.90	-0.87%	416,465
May 27, 2026	48.59	49.02	48.20	48.32	48.32	0.04%	176,379
May 26, 2026	48.15	48.66	47.83	48.30	48.30	0.75%	311,347
May 22, 2026	48.68	48.95	47.72	47.94	47.94	-1.60%	434,577
May 21, 2026	47.74	48.80	47.04	48.72	48.72	1.50%	302,960
May 20, 2026	47.73	48.48	47.55	48.00	48.00	0.69%	258,611
May 19, 2026	47.59	48.00	47.13	47.67	47.67	-0.65%	194,723
May 18, 2026	47.85	48.70	47.46	47.98	47.98	0.71%	385,346
May 15, 2026	48.31	48.31	47.00	47.64	47.64	-1.69%	864,476
May 14, 2026	50.24	50.24	48.41	48.46	48.46	-2.59%	295,072
May 13, 2026	50.02	50.67	49.50	49.75	49.75	-0.56%	210,267
May 12, 2026	50.44	50.44	48.73	50.03	50.03	-0.30%	304,587
May 11, 2026	50.61	50.92	50.05	50.18	50.18	-0.73%	214,638
May 8, 2026	50.45	51.11	49.86	50.55	50.55	0.28%	215,377
May 7, 2026	50.12	50.84	49.88	50.41	50.41	0.10%	240,211
May 6, 2026	50.89	51.30	49.45	50.36	50.36	0.40%	220,538
May 5, 2026	49.39	50.83	49.23	50.16	50.16	2.01%	340,612
May 4, 2026	49.63	49.63	48.23	49.17	49.17	-1.74%	363,564
May 1, 2026	49.23	50.46	48.81	50.04	50.04	1.87%	387,894
Apr 30, 2026	47.72	49.14	47.53	49.12	49.12	2.76%	429,045
Apr 29, 2026	48.18	48.39	47.18	47.80	47.80	-1.28%	472,235
Apr 28, 2026	49.44	49.44	48.11	48.42	48.42	-1.28%	363,083
Apr 27, 2026	49.17	49.78	48.75	49.05	49.05	-0.49%	263,048
Apr 24, 2026	49.29	49.99	48.75	49.29	49.29	-0.67%	317,670
Apr 23, 2026	48.47	50.00	48.47	49.62	49.62	3.31%	412,912
Apr 22, 2026	48.50	48.93	47.71	48.03	48.03	-0.37%	318,855
Apr 21, 2026	49.23	49.89	47.81	48.21	48.21	-2.33%	512,056
Apr 20, 2026	49.58	49.79	48.64	49.36	49.36	-1.24%	518,345
Apr 17, 2026	50.88	51.75	50.08	50.32	49.98	0.02%	527,304
Apr 16, 2026	51.22	51.49	50.19	50.31	49.97	-2.14%	546,337
Apr 15, 2026	52.35	52.50	50.87	51.41	51.06	-2.34%	400,444
Apr 14, 2026	52.57	53.36	52.40	52.64	52.28	-0.47%	538,667
Apr 13, 2026	51.99	53.10	50.78	52.89	52.53	1.42%	497,178
Apr 10, 2026	53.77	53.80	51.29	52.15	51.80	-2.78%	614,727
Apr 9, 2026	49.32	53.96	49.32	53.64	53.28	9.40%	1,341,611