The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	47.74	48.47	47.04	48.45	-	0.94%	100,331
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	-1.91%	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
Apr 8, 2026	45.54	49.26	45.54	49.03	48.70	2.90%	1,542,281
Apr 7, 2026	48.61	48.63	46.32	47.65	47.33	-1.47%	1,939,230
Apr 6, 2026	51.59	51.59	47.94	48.36	48.03	-8.30%	1,113,765
Apr 2, 2026	52.92	53.94	52.02	52.74	52.38	0.30%	521,302
Apr 1, 2026	52.33	53.31	52.33	52.58	52.22	-0.13%	267,230
Mar 31, 2026	52.45	53.47	51.80	52.65	52.29	1.94%	276,972
Mar 30, 2026	51.77	51.77	51.02	51.65	51.30	1.06%	261,479
Mar 27, 2026	51.59	52.05	50.80	51.11	50.76	-1.86%	225,099
Mar 26, 2026	51.99	52.61	51.68	52.08	51.73	-0.78%	185,628
Mar 25, 2026	52.85	52.85	51.92	52.49	52.14	0.61%	161,400
Mar 24, 2026	51.41	53.23	51.37	52.17	51.82	0.93%	287,102
Mar 23, 2026	51.57	52.72	51.45	51.69	51.34	2.80%	291,080
Mar 20, 2026	50.87	50.87	49.85	50.28	49.94	-0.48%	1,113,563
Mar 19, 2026	50.21	50.93	49.83	50.52	50.18	-0.79%	211,824
Mar 18, 2026	51.70	51.91	50.90	50.92	50.58	-1.51%	229,219
Mar 17, 2026	52.40	52.68	51.37	51.70	51.35	-0.40%	231,428
Mar 16, 2026	52.15	52.18	51.28	51.91	51.56	0.31%	214,587
Mar 13, 2026	53.04	53.04	50.98	51.75	51.40	-1.88%	251,092
Mar 12, 2026	54.19	54.19	52.33	52.74	52.38	-1.84%	347,196