The Greenbrier Companies, Inc. (GBX)

NYSE: GBX · Real-Time Price · USD

38.78

+1.09 (2.89%)

At close: Oct 22, 2026, 4:00 PM EDT

38.78

0.00 (0.00%)

After-hours: Oct 22, 2026, 6:30 PM EDT

The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	37.66	38.87	37.66	38.78	38.78	2.89%	406,907
Oct 21, 2026	37.52	38.00	37.10	37.69	37.69	0.21%	745,359
Oct 20, 2026	38.92	38.92	37.02	37.61	37.61	-2.51%	525,274
Oct 19, 2026	39.32	39.32	38.55	38.58	38.58	-1.36%	215,624
Oct 16, 2026	39.53	39.99	38.78	39.11	39.11	-0.41%	237,246
Oct 15, 2026	39.74	40.10	39.14	39.27	39.27	0.05%	273,604
Oct 14, 2026	38.96	39.32	38.86	39.25	39.25	-0.15%	246,623
Oct 13, 2026	39.60	40.04	39.03	39.31	39.31	0.36%	263,579
Oct 12, 2026	38.45	39.44	38.42	39.17	39.17	1.93%	263,059
Oct 9, 2026	38.60	39.04	38.30	38.43	38.43	-0.52%	252,333
Oct 8, 2026	38.44	38.70	37.61	38.63	38.63	-0.39%	353,253
Oct 7, 2026	39.95	39.96	38.64	38.78	38.78	-3.27%	450,828
Oct 6, 2026	40.73	40.73	39.68	40.09	40.09	-1.09%	307,839
Oct 5, 2026	40.55	41.08	39.76	40.53	40.53	-0.12%	323,394
Oct 2, 2026	40.64	41.24	40.33	40.58	40.58	1.22%	397,406
Oct 1, 2026	40.00	40.35	39.06	40.09	40.09	0.05%	425,254
Sep 30, 2026	41.28	41.29	40.03	40.07	40.07	-2.53%	484,851
Sep 29, 2026	41.99	42.16	40.80	41.11	41.11	-2.33%	421,956
Sep 28, 2026	42.57	42.88	41.94	42.09	42.09	-1.06%	287,938
Sep 25, 2026	42.93	43.03	42.40	42.54	42.54	-0.33%	307,497
Sep 24, 2026	42.80	42.83	41.64	42.68	42.68	-0.84%	377,016
Sep 23, 2026	42.72	43.16	42.26	43.04	43.04	-	467,347
Sep 22, 2026	43.01	44.20	42.55	43.04	43.04	2.57%	519,243
Sep 21, 2026	41.96	42.22	41.56	41.96	41.96	0.33%	268,245
Sep 18, 2026	42.59	42.59	41.77	41.82	41.82	-1.97%	839,036
Sep 17, 2026	43.00	43.00	41.89	42.66	42.66	0.07%	281,873
Sep 16, 2026	43.00	43.41	42.56	42.63	42.63	-0.21%	793,423
Sep 15, 2026	43.17	43.18	42.69	42.72	42.72	-0.84%	285,974
Sep 14, 2026	43.28	43.60	42.58	43.08	43.08	-0.02%	373,937
Sep 11, 2026	43.21	43.53	42.45	43.09	43.09	1.01%	351,842
Sep 10, 2026	42.71	42.83	42.28	42.66	42.66	-0.23%	283,300
Sep 9, 2026	42.65	43.10	42.40	42.76	42.76	-	309,834
Sep 8, 2026	42.95	43.40	42.73	42.76	42.76	-1.16%	365,577
Sep 4, 2026	42.56	43.30	42.56	43.26	43.26	1.10%	253,336
Sep 3, 2026	43.06	43.18	42.14	42.79	42.79	0.09%	350,997
Sep 2, 2026	42.44	43.27	42.01	42.75	42.75	1.79%	533,172
Sep 1, 2026	42.98	43.58	41.27	42.00	42.00	-6.81%	942,702
Aug 31, 2026	45.88	45.96	44.90	45.07	45.07	-1.83%	256,301
Aug 28, 2026	46.34	46.61	45.58	45.91	45.91	-0.46%	286,519
Aug 27, 2026	45.72	46.24	45.07	46.12	46.12	-0.26%	249,603
Aug 26, 2026	46.19	46.68	46.06	46.24	46.24	0.17%	209,959
Aug 25, 2026	46.18	46.37	45.60	46.16	46.16	0.17%	183,255
Aug 24, 2026	46.45	46.45	45.59	46.08	46.08	0.07%	180,484
Aug 21, 2026	45.23	46.26	45.23	46.05	46.05	0.52%	248,991
Aug 20, 2026	45.18	45.94	45.00	45.81	45.81	0.68%	203,943
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