Greenbrier Companies, Inc. (The) Common Stock (GBX)

Last Price41.81

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 10th, 7:56 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Greenbrier Companies, Inc. (The) Common Stock (GBX)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	42.06	42.43	40.61	41.81	573,057	41.47
11/06/2026	42.10	42.76	41.41	41.51	637,749	41.17
11/05/2026	44.01	44.91	42.25	42.88	888,886	42.53
11/04/2026	42.37	44.07	42.01	44.05	895,018	43.69
11/03/2026	42.49	42.72	41.33	41.56	700,448	41.22
11/02/2026	39.11	42.61	39.01	42.22	929,158	41.88
10/30/2026	38.54	39.19	38.14	39.01	464,630	38.69
10/29/2026	37.80	38.62	37.50	38.53	628,576	38.22
10/28/2026	38.04	38.18	36.52	37.48	628,962	37.18
10/27/2026	38.42	38.42	36.35	37.48	1,058,378	37.18
10/26/2026	38.45	38.63	37.66	38.30	892,232	37.99
10/23/2026	38.39	38.39	37.58	38.09	446,117	37.78
10/22/2026	37.66	38.87	37.66	38.78	406,924	38.46
10/21/2026	37.52	38.00	37.10	37.69	745,359	37.38
10/20/2026	38.92	38.92	37.02	37.61	525,285	37.30
10/19/2026	39.32	39.32	38.55	38.58	215,633	38.27
10/16/2026	39.53	39.99	38.78	39.11	237,460	38.79
10/15/2026	39.74	40.10	39.13	39.27	273,605	38.95
10/14/2026	38.96	39.32	38.85	39.25	246,626	38.93
10/13/2026	39.60	40.04	39.03	39.31	263,580	38.99
10/12/2026	38.45	39.44	38.42	39.17	263,059	38.85
10/09/2026	38.60	39.03	38.30	38.43	252,343	38.12
10/08/2026	38.44	38.70	37.61	38.63	353,274	38.32
10/07/2026	39.95	39.95	38.64	38.78	450,831	38.46
10/06/2026	40.73	40.73	39.68	40.09	309,325	39.76
10/05/2026	40.55	41.08	39.76	40.53	323,498	40.20
10/02/2026	40.64	41.24	40.33	40.58	397,574	40.25
10/01/2026	40.00	40.35	39.06	40.09	425,413	39.76
9/30/2026	41.28	41.29	40.03	40.07	494,852	39.74
9/29/2026	41.99	42.16	40.80	41.11	421,976	40.78
9/28/2026	42.57	42.88	41.94	42.09	287,939	41.75
9/25/2026	42.93	43.03	42.40	42.54	307,597	42.19
9/24/2026	42.80	42.83	41.64	42.68	378,729	42.33
9/23/2026	42.72	43.16	42.26	43.04	635,847	42.69
9/22/2026	43.01	44.20	42.55	43.04	539,867	42.69
9/21/2026	41.96	42.22	41.56	41.96	268,247	41.62
9/18/2026	42.59	42.59	41.77	41.82	841,216	41.48
9/17/2026	43.00	43.00	41.89	42.66	282,320	42.31
9/16/2026	43.00	43.41	42.56	42.63	828,457	42.28
9/15/2026	43.17	43.17	42.69	42.72	286,053	42.37
9/14/2026	43.28	43.60	42.58	43.08	373,939	42.73
9/11/2026	43.21	43.52	42.45	43.09	351,845	42.74
9/10/2026	42.71	42.83	42.28	42.66	283,302	42.31
9/09/2026	42.65	43.10	42.40	42.76	310,019	42.41
9/08/2026	42.95	43.40	42.73	42.76	365,845	42.41
9/04/2026	42.56	43.30	42.56	43.26	253,481	42.91
9/03/2026	43.06	43.18	42.14	42.79	352,475	42.44
9/02/2026	42.44	43.27	42.01	42.75	533,736	42.40
9/01/2026	42.98	43.58	41.27	42.00	942,802	41.66
8/31/2026	45.88	45.96	44.90	45.07	261,832	44.70
8/28/2026	46.34	46.61	45.58	45.91	286,602	45.54
8/27/2026	45.72	46.24	45.07	46.12	249,665	45.74
8/26/2026	46.19	46.67	46.05	46.24	209,973	45.86
8/25/2026	46.18	46.37	45.60	46.16	183,257	45.78
8/24/2026	46.45	46.45	45.59	46.08	180,484	45.71
8/21/2026	45.23	46.26	45.23	46.05	248,992	45.68
8/20/2026	45.18	45.94	45.00	45.81	203,944	45.44
8/19/2026	45.47	45.90	45.09	45.50	254,829	45.13
8/18/2026	45.84	46.17	44.67	45.09	644,499	44.72
8/17/2026	45.38	46.03	45.23	45.78	269,148	45.41
8/14/2026	46.00	46.33	45.26	45.44	327,128	45.07
8/13/2026	45.72	46.44	45.40	46.00	349,611	45.63
8/12/2026	46.26	46.26	45.32	45.48	406,898	45.11
8/11/2026	46.28	46.80	45.98	46.13	515,468	45.75
8/10/2026	46.85	47.03	45.73	46.13	401,227	45.75