The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
50.32
+0.01 (0.02%)
At close: Apr 17, 2026, 4:00 PM EDT
50.30
-0.02 (-0.04%)
After-hours: Apr 17, 2026, 7:25 PM EDT
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 50.88 | 51.75 | 50.08 | 50.32 | 50.32 | 0.02% | 521,835 |
| Apr 16, 2026 | 51.22 | 51.49 | 50.19 | 50.31 | 50.31 | -2.14% | 535,873 |
| Apr 15, 2026 | 52.35 | 52.50 | 50.87 | 51.41 | 51.41 | -2.34% | 399,232 |
| Apr 14, 2026 | 52.57 | 53.36 | 52.40 | 52.64 | 52.64 | -0.47% | 537,329 |
| Apr 13, 2026 | 51.99 | 53.10 | 50.78 | 52.89 | 52.89 | 1.42% | 319,770 |
| Apr 10, 2026 | 53.77 | 53.80 | 51.29 | 52.15 | 52.15 | -2.78% | 614,726 |
| Apr 9, 2026 | 49.32 | 53.96 | 49.32 | 53.64 | 53.64 | 9.40% | 1,341,452 |
| Apr 8, 2026 | 45.54 | 49.26 | 45.54 | 49.03 | 49.03 | 2.90% | 1,542,276 |
| Apr 7, 2026 | 48.61 | 48.63 | 46.32 | 47.65 | 47.65 | -1.47% | 1,687,584 |
| Apr 6, 2026 | 51.59 | 51.59 | 47.94 | 48.36 | 48.36 | -8.30% | 1,109,902 |
| Apr 2, 2026 | 52.92 | 53.94 | 52.02 | 52.74 | 52.74 | 0.30% | 521,302 |
| Apr 1, 2026 | 52.33 | 53.31 | 52.33 | 52.58 | 52.58 | -0.13% | 267,230 |
| Mar 31, 2026 | 52.45 | 53.47 | 51.80 | 52.65 | 52.65 | 1.94% | 276,968 |
| Mar 30, 2026 | 51.77 | 51.77 | 51.02 | 51.65 | 51.65 | 1.06% | 251,122 |
| Mar 27, 2026 | 51.59 | 52.05 | 50.80 | 51.11 | 51.11 | -1.86% | 212,071 |
| Mar 26, 2026 | 51.99 | 52.61 | 51.68 | 52.08 | 52.08 | -0.78% | 180,809 |
| Mar 25, 2026 | 52.85 | 52.85 | 51.92 | 52.49 | 52.49 | 0.61% | 161,400 |
| Mar 24, 2026 | 51.41 | 53.23 | 51.37 | 52.17 | 52.17 | 0.93% | 248,413 |
| Mar 23, 2026 | 51.57 | 52.72 | 51.45 | 51.69 | 51.69 | 2.80% | 290,953 |
| Mar 20, 2026 | 50.87 | 50.87 | 49.85 | 50.28 | 50.28 | -0.48% | 1,085,994 |
| Mar 19, 2026 | 50.21 | 50.93 | 49.83 | 50.52 | 50.52 | -0.79% | 205,871 |
| Mar 18, 2026 | 51.70 | 51.91 | 50.90 | 50.92 | 50.92 | -1.51% | 229,219 |
| Mar 17, 2026 | 52.40 | 52.68 | 51.37 | 51.70 | 51.70 | -0.40% | 168,768 |
| Mar 16, 2026 | 52.15 | 52.18 | 51.28 | 51.91 | 51.91 | 0.31% | 213,909 |
| Mar 13, 2026 | 53.04 | 53.04 | 50.98 | 51.75 | 51.75 | -1.88% | 251,092 |
| Mar 12, 2026 | 54.19 | 54.19 | 52.33 | 52.74 | 52.74 | -1.84% | 347,196 |
| Mar 11, 2026 | 54.00 | 54.17 | 53.14 | 53.73 | 53.73 | -0.67% | 233,516 |
| Mar 10, 2026 | 54.01 | 55.24 | 54.00 | 54.09 | 54.09 | -1.10% | 281,594 |
| Mar 9, 2026 | 54.65 | 54.95 | 52.50 | 54.69 | 54.69 | 0.24% | 313,730 |
| Mar 6, 2026 | 54.66 | 55.13 | 52.95 | 54.56 | 54.56 | -1.76% | 318,367 |
| Mar 5, 2026 | 56.34 | 56.34 | 55.50 | 55.54 | 55.54 | -2.10% | 382,534 |
| Mar 4, 2026 | 56.78 | 57.26 | 56.33 | 56.73 | 56.73 | 0.12% | 185,377 |
| Mar 3, 2026 | 55.72 | 56.85 | 55.21 | 56.66 | 56.66 | -0.60% | 202,821 |
| Mar 2, 2026 | 56.37 | 57.26 | 55.73 | 57.00 | 57.00 | 1.03% | 220,092 |
| Feb 27, 2026 | 57.65 | 57.74 | 56.09 | 56.42 | 56.42 | -2.99% | 326,042 |
| Feb 26, 2026 | 58.13 | 58.85 | 57.68 | 58.16 | 58.16 | 0.24% | 261,649 |
| Feb 25, 2026 | 58.95 | 59.19 | 57.73 | 58.02 | 58.02 | -1.44% | 176,348 |
| Feb 24, 2026 | 58.05 | 59.05 | 57.78 | 58.87 | 58.87 | 1.08% | 190,924 |
| Feb 23, 2026 | 58.79 | 58.79 | 57.46 | 58.24 | 58.24 | -1.04% | 241,192 |
| Feb 20, 2026 | 58.46 | 58.89 | 57.80 | 58.85 | 58.85 | 1.52% | 183,767 |
| Feb 19, 2026 | 57.69 | 58.09 | 57.13 | 57.97 | 57.97 | 0.47% | 353,584 |
| Feb 18, 2026 | 57.42 | 58.56 | 57.33 | 57.70 | 57.70 | 0.79% | 319,644 |
| Feb 17, 2026 | 57.23 | 57.77 | 56.36 | 57.25 | 57.25 | 0.02% | 325,413 |
| Feb 13, 2026 | 55.81 | 57.49 | 55.81 | 57.24 | 57.24 | 2.09% | 424,546 |
| Feb 12, 2026 | 55.50 | 56.73 | 55.08 | 56.07 | 56.07 | 1.89% | 343,240 |
| Feb 11, 2026 | 54.79 | 55.65 | 54.38 | 55.03 | 55.03 | 1.25% | 259,724 |
| Feb 10, 2026 | 54.22 | 54.98 | 53.96 | 54.35 | 54.35 | 0.30% | 221,599 |
| Feb 9, 2026 | 54.30 | 55.04 | 54.13 | 54.19 | 54.19 | -0.75% | 254,519 |
| Feb 6, 2026 | 53.84 | 55.20 | 53.80 | 54.60 | 54.60 | 1.49% | 336,049 |
| Feb 5, 2026 | 53.42 | 54.61 | 53.41 | 53.80 | 53.80 | 0.15% | 355,437 |