The Greenbrier Companies, Inc. (GBX)

NYSE: GBX · Real-Time Price · USD

42.50

+0.57 (1.36%)

At close: Nov 11, 2026, 4:00 PM EST

41.67

-0.83 (-1.95%)

After-hours: Nov 11, 2026, 7:51 PM EST

The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	41.90	42.54	41.68	42.50	42.50	1.36%	316,383
Nov 10, 2026	41.38	42.17	41.00	41.93	41.93	1.11%	523,014
Nov 9, 2026	42.06	42.43	40.61	41.81	41.47	0.72%	573,062
Nov 6, 2026	42.10	42.76	41.41	41.51	41.17	-3.19%	637,748
Nov 5, 2026	44.01	44.91	42.25	42.88	42.53	-2.66%	888,888
Nov 4, 2026	42.37	44.07	42.01	44.05	43.69	5.99%	895,018
Nov 3, 2026	42.49	42.72	41.33	41.56	41.22	-1.56%	700,449
Nov 2, 2026	39.11	42.61	39.01	42.22	41.88	8.23%	929,160
Oct 30, 2026	38.54	39.19	38.14	39.01	38.69	1.25%	464,630
Oct 29, 2026	37.80	38.62	37.50	38.53	38.22	2.80%	628,580
Oct 28, 2026	38.04	38.18	36.52	37.48	37.18	-	628,964
Oct 27, 2026	38.42	38.42	36.35	37.48	37.18	-2.14%	1,058,378
Oct 26, 2026	38.45	38.63	37.66	38.30	37.99	0.55%	892,236
Oct 23, 2026	38.39	38.39	37.58	38.09	37.78	-1.78%	446,116
Oct 22, 2026	37.66	38.87	37.66	38.78	38.46	2.89%	406,928
Oct 21, 2026	37.52	38.00	37.10	37.69	37.38	0.21%	745,360
Oct 20, 2026	38.92	38.92	37.02	37.61	37.30	-2.51%	525,285
Oct 19, 2026	39.32	39.32	38.55	38.58	38.27	-1.36%	215,684
Oct 16, 2026	39.53	39.99	38.78	39.11	38.79	-0.41%	237,460
Oct 15, 2026	39.74	40.10	39.14	39.27	38.95	0.05%	273,606
Oct 14, 2026	38.96	39.32	38.86	39.25	38.93	-0.15%	246,626
Oct 13, 2026	39.60	40.04	39.03	39.31	38.99	0.36%	263,908
Oct 12, 2026	38.45	39.44	38.42	39.17	38.85	1.93%	263,060
Oct 9, 2026	38.60	39.04	38.30	38.43	38.12	-0.52%	252,342
Oct 8, 2026	38.44	38.70	37.61	38.63	38.32	-0.39%	353,276
Oct 7, 2026	39.95	39.96	38.64	38.78	38.46	-3.27%	450,832
Oct 6, 2026	40.73	40.73	39.68	40.09	39.76	-1.09%	309,325
Oct 5, 2026	40.55	41.08	39.76	40.53	40.20	-0.12%	323,555
Oct 2, 2026	40.64	41.24	40.33	40.58	40.25	1.22%	397,573
Oct 1, 2026	40.00	40.35	39.06	40.09	39.76	0.05%	425,414
Sep 30, 2026	41.28	41.29	40.03	40.07	39.74	-2.53%	485,174
Sep 29, 2026	41.99	42.16	40.80	41.11	40.78	-2.33%	421,978
Sep 28, 2026	42.57	42.88	41.94	42.09	41.75	-1.06%	287,941
Sep 25, 2026	42.93	43.03	42.40	42.54	42.19	-0.33%	307,596
Sep 24, 2026	42.80	42.83	41.64	42.68	42.33	-0.84%	378,728
Sep 23, 2026	42.72	43.16	42.26	43.04	42.69	-	635,813
Sep 22, 2026	43.01	44.20	42.55	43.04	42.69	2.57%	539,869
Sep 21, 2026	41.96	42.22	41.56	41.96	41.62	0.33%	268,249
Sep 18, 2026	42.59	42.59	41.77	41.82	41.48	-1.97%	841,216
Sep 17, 2026	43.00	43.00	41.89	42.66	42.31	0.07%	282,322
Sep 16, 2026	43.00	43.41	42.56	42.63	42.28	-0.21%	793,862
Sep 15, 2026	43.17	43.18	42.69	42.72	42.37	-0.84%	286,055
Sep 14, 2026	43.28	43.60	42.58	43.08	42.73	-0.02%	373,940
Sep 11, 2026	43.21	43.53	42.45	43.09	42.74	1.01%	351,845
Sep 10, 2026	42.71	42.83	42.28	42.66	42.31	-0.23%	283,304
Sep 9, 2026	42.65	43.10	42.40	42.76	42.41	-	310,021
Sep 8, 2026	42.95	43.40	42.73	42.76	42.41	-1.16%	365,854
Sep 4, 2026	42.56	43.30	42.56	43.26	42.91	1.10%	253,480
Sep 3, 2026	43.06	43.18	42.14	42.79	42.44	0.09%	352,480
Sep 2, 2026	42.44	43.27	42.01	42.75	42.40	1.79%	533,754