The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
45.68
-0.80 (-1.72%)
Aug 15, 2025, 10:21 AM - Market open
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.04 | 47.04 | 45.85 | 46.48 | 46.48 | -2.41% | 256,077 |
| Aug 13, 2025 | 46.82 | 47.70 | 46.74 | 47.63 | 47.63 | 1.82% | 267,083 |
| Aug 12, 2025 | 46.08 | 47.23 | 45.55 | 46.78 | 46.78 | 3.82% | 279,413 |
| Aug 11, 2025 | 45.01 | 45.24 | 44.44 | 45.06 | 45.06 | 0.22% | 299,422 |
| Aug 8, 2025 | 45.04 | 45.20 | 44.74 | 44.96 | 44.96 | 0.90% | 252,761 |
| Aug 7, 2025 | 45.75 | 45.93 | 44.45 | 44.56 | 44.56 | -1.39% | 212,055 |
| Aug 6, 2025 | 45.26 | 45.87 | 45.05 | 45.19 | 45.19 | 0.18% | 325,903 |
| Aug 5, 2025 | 44.64 | 45.69 | 44.29 | 45.11 | 45.11 | 1.92% | 510,687 |
| Aug 4, 2025 | 44.15 | 44.55 | 43.99 | 44.26 | 44.26 | 0.66% | 318,678 |
| Aug 1, 2025 | 44.47 | 44.81 | 43.78 | 43.97 | 43.97 | -3.36% | 348,230 |
| Jul 31, 2025 | 45.34 | 45.72 | 44.78 | 45.50 | 45.50 | -0.61% | 498,235 |
| Jul 30, 2025 | 46.65 | 46.73 | 45.40 | 45.78 | 45.78 | -1.95% | 414,026 |
| Jul 29, 2025 | 47.37 | 47.37 | 45.84 | 46.69 | 46.69 | -0.24% | 440,607 |
| Jul 28, 2025 | 47.21 | 47.66 | 46.30 | 46.80 | 46.80 | -0.45% | 690,227 |
| Jul 25, 2025 | 47.49 | 47.68 | 46.62 | 47.01 | 47.01 | -0.84% | 443,939 |
| Jul 24, 2025 | 48.62 | 49.09 | 47.36 | 47.41 | 47.41 | -3.34% | 369,030 |
| Jul 23, 2025 | 49.47 | 49.92 | 48.55 | 49.05 | 49.05 | 0.70% | 571,425 |
| Jul 22, 2025 | 48.41 | 49.20 | 48.34 | 48.71 | 48.71 | 1.48% | 410,302 |
| Jul 21, 2025 | 49.27 | 49.27 | 48.00 | 48.00 | 48.00 | -1.32% | 335,832 |
| Jul 18, 2025 | 50.29 | 50.29 | 48.18 | 48.64 | 48.64 | -2.82% | 1,492,002 |
| Jul 17, 2025 | 49.43 | 50.34 | 48.93 | 50.05 | 50.05 | 0.95% | 1,198,384 |
| Jul 16, 2025 | 50.06 | 50.64 | 48.92 | 49.58 | 49.27 | -2.54% | 834,492 |
| Jul 15, 2025 | 52.74 | 52.74 | 50.64 | 50.87 | 50.55 | -3.56% | 438,638 |
| Jul 14, 2025 | 53.25 | 53.57 | 51.43 | 52.75 | 52.42 | -1.79% | 530,916 |
| Jul 11, 2025 | 54.81 | 54.93 | 53.23 | 53.71 | 53.37 | -3.16% | 559,239 |
| Jul 10, 2025 | 55.36 | 56.25 | 54.95 | 55.46 | 55.11 | 0.33% | 431,538 |
| Jul 9, 2025 | 56.25 | 56.27 | 54.34 | 55.28 | 54.93 | -1.16% | 570,580 |
| Jul 8, 2025 | 56.24 | 56.71 | 55.57 | 55.93 | 55.58 | -0.25% | 534,243 |
| Jul 7, 2025 | 55.69 | 57.08 | 55.52 | 56.07 | 55.71 | -0.41% | 653,813 |
| Jul 3, 2025 | 56.92 | 57.48 | 55.76 | 56.30 | 55.94 | -1.07% | 589,203 |
| Jul 2, 2025 | 53.75 | 57.40 | 52.79 | 56.91 | 56.55 | 21.09% | 2,442,891 |
| Jul 1, 2025 | 45.78 | 48.37 | 45.68 | 47.00 | 46.70 | 2.06% | 1,177,266 |
| Jun 30, 2025 | 46.64 | 46.78 | 45.82 | 46.05 | 45.76 | -0.80% | 564,644 |
| Jun 27, 2025 | 46.53 | 46.79 | 45.97 | 46.42 | 46.13 | 0.37% | 379,733 |
| Jun 26, 2025 | 45.54 | 46.29 | 45.47 | 46.25 | 45.96 | 2.19% | 288,135 |
| Jun 25, 2025 | 45.99 | 45.99 | 44.80 | 45.26 | 44.97 | -1.42% | 403,241 |
| Jun 24, 2025 | 46.27 | 46.56 | 45.78 | 45.91 | 45.62 | 0.22% | 499,261 |
| Jun 23, 2025 | 45.27 | 45.82 | 44.58 | 45.81 | 45.52 | 0.28% | 308,035 |
| Jun 20, 2025 | 45.81 | 45.98 | 45.38 | 45.68 | 45.39 | 0.53% | 564,141 |
| Jun 18, 2025 | 44.90 | 45.96 | 44.90 | 45.44 | 45.15 | 0.69% | 214,792 |
| Jun 17, 2025 | 45.38 | 45.90 | 45.09 | 45.13 | 44.84 | -1.20% | 181,970 |
| Jun 16, 2025 | 45.88 | 46.24 | 45.51 | 45.68 | 45.39 | 0.84% | 154,641 |
| Jun 13, 2025 | 45.65 | 45.99 | 45.21 | 45.30 | 45.01 | -1.99% | 138,402 |
| Jun 12, 2025 | 45.43 | 46.34 | 45.43 | 46.22 | 45.93 | -0.22% | 183,248 |
| Jun 11, 2025 | 46.90 | 46.90 | 46.30 | 46.32 | 46.03 | -0.13% | 179,986 |
| Jun 10, 2025 | 46.80 | 46.99 | 46.32 | 46.38 | 46.09 | 0.11% | 352,201 |
| Jun 9, 2025 | 46.12 | 46.66 | 45.85 | 46.33 | 46.04 | 1.09% | 202,253 |
| Jun 6, 2025 | 46.15 | 46.15 | 45.42 | 45.83 | 45.54 | 1.26% | 175,932 |
| Jun 5, 2025 | 44.91 | 45.39 | 44.44 | 45.26 | 44.97 | 0.49% | 222,900 |
| Jun 4, 2025 | 45.39 | 45.77 | 44.87 | 45.04 | 44.75 | -1.12% | 186,698 |