Greenbrier Companies, Inc. GBX
NYSE · United States · Producer Manufacturing
$39.22-0.85 (-2.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39.50 | -1.42% | $40.00 | $40.10 | $39.37 | 25.69K |
| 2026-09-30 | $40.07 | -2.53% | $41.28 | $41.29 | $40.03 | 485.20K |
| 2026-09-29 | $41.11 | -2.33% | $41.99 | $42.16 | $40.80 | 422.00K |
| 2026-09-28 | $42.09 | -1.06% | $42.57 | $42.88 | $41.94 | 287.90K |
| 2026-09-25 | $42.54 | -0.33% | $42.93 | $43.03 | $42.40 | 307.60K |
| 2026-09-24 | $42.68 | -0.84% | $42.80 | $42.83 | $41.64 | 378.70K |
| 2026-09-23 | $43.04 | 0.00% | $42.72 | $43.16 | $42.26 | 635.80K |
| 2026-09-22 | $43.04 | +2.57% | $43.01 | $44.20 | $42.55 | 539.80K |
| 2026-09-21 | $41.96 | +0.33% | $41.96 | $42.22 | $41.56 | 268.20K |
| 2026-09-18 | $41.82 | -1.97% | $42.59 | $42.59 | $41.77 | 841.20K |
| 2026-09-17 | $42.66 | +0.07% | $43.00 | $43.00 | $41.89 | 282.30K |
| 2026-09-16 | $42.63 | -0.21% | $43.00 | $43.41 | $42.56 | 793.90K |
| 2026-09-15 | $42.72 | -0.84% | $43.17 | $43.18 | $42.69 | 286.10K |
| 2026-09-14 | $43.08 | -0.02% | $43.28 | $43.60 | $42.58 | 373.90K |
| 2026-09-11 | $43.09 | +1.01% | $43.21 | $43.53 | $42.45 | 351.80K |
| 2026-09-10 | $42.66 | -0.23% | $42.71 | $42.83 | $42.28 | 283.30K |
| 2026-09-09 | $42.76 | 0.00% | $42.65 | $43.10 | $42.40 | 310.00K |
| 2026-09-08 | $42.76 | -1.16% | $42.95 | $43.40 | $42.73 | 365.80K |
| 2026-09-04 | $43.26 | +1.10% | $42.56 | $43.30 | $42.56 | 253.50K |
| 2026-09-03 | $42.79 | +0.09% | $43.06 | $43.18 | $42.14 | 352.50K |
| 2026-09-02 | $42.75 | +1.79% | $42.44 | $43.27 | $42.01 | 533.40K |
| 2026-09-01 | $42.00 | -6.81% | $42.98 | $43.58 | $41.27 | 942.70K |
| 2026-08-31 | $45.07 | -1.83% | $45.88 | $45.96 | $44.90 | 261.80K |
| 2026-08-28 | $45.91 | -0.46% | $46.34 | $46.61 | $45.58 | 286.60K |
| 2026-08-27 | $46.12 | -0.26% | $45.72 | $46.24 | $45.07 | 249.70K |
| 2026-08-26 | $46.24 | +0.17% | $46.19 | $46.68 | $46.06 | 210.00K |
| 2026-08-25 | $46.16 | +0.17% | $46.18 | $46.37 | $45.60 | 183.30K |
| 2026-08-24 | $46.08 | +0.07% | $46.45 | $46.45 | $45.59 | 180.50K |
| 2026-08-21 | $46.05 | +0.52% | $45.23 | $46.26 | $45.23 | 249.00K |
| 2026-08-20 | $45.81 | +0.68% | $45.18 | $45.94 | $45.00 | 203.90K |
| 2026-08-19 | $45.50 | +0.91% | $45.47 | $45.90 | $45.09 | 254.80K |
| 2026-08-18 | $45.09 | -1.51% | $45.84 | $46.17 | $44.67 | 644.50K |
| 2026-08-17 | $45.78 | +0.75% | $45.38 | $46.03 | $45.23 | 269.10K |
| 2026-08-14 | $45.44 | -1.22% | $46.00 | $46.33 | $45.26 | 327.10K |
| 2026-08-13 | $46.00 | +1.14% | $45.72 | $46.44 | $45.40 | 349.60K |
| 2026-08-12 | $45.48 | -1.41% | $46.26 | $46.26 | $45.32 | 406.90K |
| 2026-08-11 | $46.13 | 0.00% | $46.28 | $46.80 | $45.98 | 515.50K |
| 2026-08-10 | $46.13 | -2.31% | $46.85 | $47.03 | $45.73 | 401.20K |
| 2026-08-07 | $47.22 | -0.96% | $47.49 | $47.79 | $46.45 | 423.30K |
| 2026-08-06 | $47.68 | -4.08% | $50.21 | $50.21 | $47.55 | 446.10K |
| 2026-08-05 | $49.71 | -1.21% | $50.90 | $50.95 | $49.62 | 203.20K |
| 2026-08-04 | $50.32 | +1.13% | $49.04 | $50.48 | $48.97 | 330.40K |
| 2026-08-03 | $49.76 | +1.04% | $49.89 | $50.39 | $48.77 | 270.80K |
| 2026-07-31 | $49.25 | +0.35% | $49.09 | $49.76 | $48.95 | 449.90K |
| 2026-07-30 | $49.08 | -3.23% | $50.67 | $50.87 | $48.78 | 288.80K |
| 2026-07-29 | $50.72 | -2.08% | $51.52 | $51.68 | $50.42 | 385.50K |
| 2026-07-28 | $51.80 | +3.02% | $50.56 | $52.01 | $50.56 | 456.00K |
| 2026-07-27 | $50.28 | -3.53% | $52.09 | $52.49 | $50.16 | 334.70K |
| 2026-07-24 | $52.12 | +1.13% | $51.87 | $52.35 | $51.03 | 334.70K |
| 2026-07-23 | $51.54 | +0.80% | $51.43 | $52.05 | $51.38 | 430.30K |
| 2026-07-22 | $51.13 | +2.14% | $50.32 | $51.13 | $50.13 | 432.40K |
| 2026-07-21 | $50.06 | +1.01% | $50.47 | $50.65 | $49.08 | 378.30K |
| 2026-07-20 | $49.56 | -0.92% | $50.15 | $50.57 | $49.16 | 415.80K |
| 2026-07-17 | $50.02 | -2.27% | $50.62 | $51.73 | $49.45 | 481.30K |
| 2026-07-16 | $51.18 | +6.43% | $47.83 | $51.77 | $47.73 | 878.60K |
| 2026-07-15 | $48.09 | +1.58% | $47.40 | $48.24 | $47.08 | 378.20K |
| 2026-07-14 | $47.34 | -1.72% | $48.42 | $48.42 | $47.25 | 563.80K |
| 2026-07-13 | $48.17 | +1.84% | $47.40 | $48.66 | $47.32 | 555.90K |
| 2026-07-10 | $47.30 | +1.37% | $46.60 | $47.33 | $46.27 | 412.30K |
| 2026-07-09 | $46.66 | +0.67% | $46.81 | $47.23 | $46.40 | 608.70K |
| 2026-07-08 | $46.35 | +1.25% | $45.54 | $47.05 | $45.25 | 696.30K |
| 2026-07-07 | $45.78 | -5.28% | $48.17 | $48.20 | $45.35 | 961.20K |
| 2026-07-06 | $48.33 | +1.66% | $47.92 | $48.80 | $47.15 | 837.10K |
| 2026-07-02 | $47.54 | -0.71% | $47.47 | $47.95 | $45.38 | 1.59M |
| 2026-07-01 | $47.88 | -2.31% | $49.67 | $50.33 | $47.83 | 942.30K |
| 2026-06-30 | $49.01 | +0.29% | $48.95 | $49.78 | $48.40 | 625.60K |
| 2026-06-29 | $48.87 | -2.98% | $50.06 | $50.27 | $48.82 | 470.80K |
| 2026-06-26 | $50.37 | +0.94% | $49.74 | $50.48 | $49.42 | 883.90K |
| 2026-06-25 | $49.90 | +0.04% | $49.51 | $51.00 | $49.31 | 276.10K |
| 2026-06-24 | $49.88 | -0.56% | $50.35 | $50.98 | $49.62 | 301.50K |
| 2026-06-23 | $50.16 | -0.08% | $49.74 | $50.48 | $49.56 | 388.10K |
| 2026-06-22 | $50.20 | +1.03% | $49.83 | $51.03 | $49.78 | 438.00K |
| 2026-06-18 | $49.69 | +0.81% | $49.94 | $51.05 | $49.60 | 654.10K |
| 2026-06-17 | $49.29 | -0.08% | $49.13 | $49.84 | $48.84 | 466.30K |
| 2026-06-16 | $49.33 | +1.84% | $48.77 | $49.72 | $48.77 | 340.50K |
| 2026-06-15 | $48.44 | +0.56% | $48.62 | $49.05 | $48.05 | 320.60K |
| 2026-06-12 | $48.17 | +1.65% | $47.97 | $49.24 | $47.62 | 871.20K |
| 2026-06-11 | $47.39 | +0.89% | $47.36 | $47.42 | $45.15 | 550.20K |
| 2026-06-10 | $46.97 | -2.15% | $48.20 | $48.46 | $46.94 | 407.80K |
| 2026-06-09 | $48.00 | +1.63% | $47.69 | $49.00 | $47.69 | 621.90K |
| 2026-06-08 | $47.23 | +0.73% | $47.29 | $48.17 | $47.18 | 435.20K |
| 2026-06-05 | $46.89 | +0.11% | $47.00 | $47.68 | $46.63 | 323.20K |
| 2026-06-04 | $46.84 | -0.04% | $47.68 | $47.80 | $46.68 | 594.40K |
| 2026-06-03 | $46.86 | -0.32% | $46.70 | $47.41 | $46.51 | 541.30K |
| 2026-06-02 | $47.01 | +2.02% | $46.17 | $47.24 | $45.93 | 363.10K |
| 2026-06-01 | $46.08 | -2.19% | $46.51 | $46.77 | $45.61 | 392.10K |
| 2026-05-29 | $47.11 | -1.65% | $47.69 | $47.95 | $47.09 | 287.00K |
| 2026-05-28 | $47.90 | -0.87% | $48.06 | $48.47 | $47.62 | 424.30K |
| 2026-05-27 | $48.32 | +0.04% | $48.59 | $49.02 | $48.20 | 179.30K |
| 2026-05-26 | $48.30 | +0.75% | $48.15 | $48.66 | $47.83 | 317.40K |