The Greenbrier Companies, Inc. (GBX)

The Greenbrier Companies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	46.53	46.79	45.97	46.42	46.42	0.37%	374,283
Jun 26, 2025	45.54	46.29	45.47	46.25	46.25	2.19%	288,135
Jun 25, 2025	45.99	45.99	44.80	45.26	45.26	-1.42%	403,241
Jun 24, 2025	46.27	46.56	45.78	45.91	45.91	0.22%	499,261
Jun 23, 2025	45.27	45.82	44.58	45.81	45.81	0.28%	308,035
Jun 20, 2025	45.81	45.98	45.38	45.68	45.68	0.53%	564,141
Jun 18, 2025	44.90	45.96	44.90	45.44	45.44	0.69%	214,792
Jun 17, 2025	45.38	45.90	45.09	45.13	45.13	-1.20%	181,970
Jun 16, 2025	45.88	46.24	45.51	45.68	45.68	0.84%	154,641
Jun 13, 2025	45.65	45.99	45.21	45.30	45.30	-1.99%	138,402
Jun 12, 2025	45.43	46.34	45.43	46.22	46.22	-0.22%	183,248
Jun 11, 2025	46.90	46.90	46.30	46.32	46.32	-0.13%	179,986
Jun 10, 2025	46.80	46.99	46.32	46.38	46.38	0.11%	352,201
Jun 9, 2025	46.12	46.66	45.85	46.33	46.33	1.09%	202,253
Jun 6, 2025	46.15	46.15	45.42	45.83	45.83	1.26%	175,932
Jun 5, 2025	44.91	45.39	44.44	45.26	45.26	0.49%	222,900
Jun 4, 2025	45.39	45.77	44.87	45.04	45.04	-1.12%	186,698
Jun 3, 2025	44.72	45.66	44.39	45.55	45.55	1.99%	181,224
Jun 2, 2025	44.92	45.08	44.17	44.66	44.66	-0.91%	192,051
May 30, 2025	44.92	45.88	44.52	45.07	45.07	-0.24%	219,667
May 29, 2025	45.54	45.54	44.57	45.18	45.18	-	207,513
May 28, 2025	45.71	45.75	45.03	45.18	45.18	-0.77%	218,069
May 27, 2025	45.05	45.61	44.56	45.53	45.53	2.68%	155,814
May 23, 2025	43.92	44.84	43.49	44.34	44.34	-1.20%	167,002
May 22, 2025	44.78	45.06	44.34	44.88	44.88	0.09%	219,023
May 21, 2025	45.83	45.97	44.83	44.84	44.84	-3.38%	187,640
May 20, 2025	46.81	47.01	46.30	46.41	46.41	-1.21%	149,438
May 19, 2025	46.76	47.14	46.40	46.98	46.98	-0.99%	133,700
May 16, 2025	47.38	47.65	46.97	47.45	47.45	0.36%	217,029
May 15, 2025	46.63	47.38	46.59	47.28	47.28	0.66%	251,939
May 14, 2025	47.26	47.52	46.90	46.97	46.97	-1.22%	278,901
May 13, 2025	47.59	48.04	47.24	47.55	47.55	0.76%	272,699
May 12, 2025	47.08	47.66	46.47	47.19	47.19	6.38%	564,674
May 9, 2025	44.86	45.19	44.30	44.36	44.36	-0.78%	296,489
May 8, 2025	43.54	45.27	43.36	44.71	44.71	4.29%	328,352
May 7, 2025	43.92	43.92	42.49	42.87	42.87	-1.56%	277,935
May 6, 2025	43.47	43.86	43.12	43.55	43.55	-0.53%	236,209
May 5, 2025	43.38	44.36	43.38	43.78	43.78	-0.30%	277,360
May 2, 2025	43.52	44.22	43.36	43.91	43.91	2.45%	278,782
May 1, 2025	42.46	43.22	41.85	42.86	42.86	1.04%	336,533
Apr 30, 2025	42.06	42.54	41.27	42.42	42.42	-0.33%	406,553
Apr 29, 2025	42.26	42.95	42.12	42.56	42.56	0.50%	685,673
Apr 28, 2025	42.25	42.96	42.02	42.35	42.35	-0.14%	261,683
Apr 25, 2025	42.32	42.63	41.77	42.41	42.41	-1.05%	289,548
Apr 24, 2025	42.18	42.95	41.74	42.86	42.86	1.90%	400,864
Apr 23, 2025	44.17	44.80	42.02	42.06	42.06	-1.27%	714,541
Apr 22, 2025	42.00	42.74	41.77	42.60	42.60	1.99%	734,960
Apr 21, 2025	42.36	42.82	40.90	41.77	41.46	-2.54%	544,898
Apr 17, 2025	42.32	43.42	42.26	42.86	42.54	1.06%	1,100,528
Apr 16, 2025	40.67	42.72	40.67	42.41	42.09	3.51%	799,261

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.