The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.49	47.02	46.05	46.22	46.22	-0.62%	212,097
Dec 4, 2025	46.15	47.35	46.15	46.51	46.51	1.06%	350,779
Dec 3, 2025	45.35	46.29	45.22	46.02	46.02	2.09%	297,335
Dec 2, 2025	45.08	45.12	44.48	45.08	45.08	0.87%	249,762
Dec 1, 2025	44.38	45.13	44.36	44.69	44.69	0.47%	235,205
Nov 28, 2025	44.91	45.03	44.36	44.48	44.48	-0.43%	108,516
Nov 26, 2025	44.30	45.17	44.30	44.67	44.67	0.77%	311,868
Nov 25, 2025	43.54	44.68	43.37	44.33	44.33	2.45%	256,315
Nov 24, 2025	43.09	43.64	42.99	43.27	43.27	-0.41%	220,670
Nov 21, 2025	41.27	43.91	41.27	43.45	43.45	3.04%	343,173
Nov 20, 2025	42.19	42.89	42.03	42.17	42.17	0.38%	215,408
Nov 19, 2025	42.23	42.48	41.81	42.01	42.01	-0.17%	391,170
Nov 18, 2025	41.50	42.71	41.38	42.08	42.08	0.96%	268,842
Nov 17, 2025	42.62	42.95	41.62	41.68	41.68	-2.84%	263,435
Nov 14, 2025	42.09	42.91	41.41	42.90	42.90	1.44%	234,960
Nov 13, 2025	42.61	43.10	41.94	42.29	42.29	-0.75%	247,536
Nov 12, 2025	41.99	43.31	41.99	42.61	42.61	0.80%	327,545
Nov 11, 2025	43.28	43.32	42.21	42.27	41.95	-1.95%	337,639
Nov 10, 2025	43.31	43.67	42.98	43.11	42.78	0.09%	265,960
Nov 7, 2025	42.63	43.36	42.00	43.07	42.74	0.98%	297,391
Nov 6, 2025	42.43	43.08	42.32	42.65	42.33	0.12%	250,603
Nov 5, 2025	41.77	42.65	41.66	42.60	42.28	2.11%	615,208
Nov 4, 2025	41.40	41.90	40.96	41.72	41.40	-0.29%	322,831
Nov 3, 2025	41.76	41.95	40.94	41.84	41.52	0.17%	444,355
Oct 31, 2025	41.31	42.45	40.93	41.77	41.45	1.16%	777,742
Oct 30, 2025	41.83	42.71	41.02	41.29	40.98	-1.69%	829,446
Oct 29, 2025	41.63	43.04	38.23	42.00	41.68	-7.20%	1,588,002
Oct 28, 2025	45.57	46.15	44.96	45.26	44.92	-0.96%	527,594
Oct 27, 2025	46.33	46.33	45.64	45.70	45.35	-0.52%	269,706
Oct 24, 2025	45.68	46.29	45.61	45.94	45.59	1.37%	156,408
Oct 23, 2025	45.74	46.07	45.20	45.32	44.98	-0.55%	241,761
Oct 22, 2025	45.68	46.37	45.50	45.57	45.23	-0.42%	181,302
Oct 21, 2025	45.75	46.43	45.55	45.76	45.41	-0.24%	196,526
Oct 20, 2025	45.80	46.04	45.51	45.87	45.52	1.33%	143,517
Oct 17, 2025	45.16	45.86	45.16	45.27	44.93	-0.44%	180,604
Oct 16, 2025	46.25	46.55	45.37	45.47	45.13	-0.89%	236,544
Oct 15, 2025	45.88	46.38	45.45	45.88	45.53	0.97%	225,721
Oct 14, 2025	44.49	45.76	44.38	45.44	45.10	0.75%	215,416
Oct 13, 2025	44.50	45.15	44.31	45.10	44.76	2.73%	238,607
Oct 10, 2025	45.50	45.63	43.88	43.90	43.57	-3.15%	301,906
Oct 9, 2025	45.43	45.73	45.00	45.33	44.99	-0.42%	241,932
Oct 8, 2025	45.00	45.94	44.83	45.52	45.18	1.58%	244,791
Oct 7, 2025	45.51	45.93	44.73	44.81	44.47	-1.52%	586,847
Oct 6, 2025	46.14	46.38	45.45	45.50	45.16	-1.15%	284,052
Oct 3, 2025	46.01	46.67	45.83	46.03	45.68	0.74%	256,541
Oct 2, 2025	46.29	47.11	45.64	45.69	45.34	-1.32%	224,599
Oct 1, 2025	45.49	46.32	45.49	46.30	45.95	0.28%	271,288
Sep 30, 2025	45.88	46.20	45.37	46.17	45.82	0.46%	271,290
Sep 29, 2025	46.52	46.98	45.79	45.96	45.61	-0.56%	338,284
Sep 26, 2025	45.53	46.25	45.26	46.22	45.87	1.85%	238,929