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

Last Price52.41

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 8:01 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	51.14	52.53	51.01	52.41	329,452	52.41
2/02/2026	49.92	51.40	49.92	51.34	323,509	51.34
1/30/2026	49.35	50.60	49.35	50.42	1,013,075	50.42
1/29/2026	49.40	49.97	48.68	49.96	376,125	49.96
1/28/2026	49.78	49.96	48.84	49.38	489,234	49.38
1/27/2026	50.55	51.14	49.38	49.66	437,092	49.66
1/26/2026	51.08	51.82	50.70	51.04	377,389	50.72
1/23/2026	50.89	51.34	50.39	50.64	289,753	50.32
1/22/2026	50.59	51.65	50.52	50.89	644,640	50.57
1/21/2026	49.61	50.68	48.89	50.15	731,824	49.84
1/20/2026	49.25	49.40	48.67	49.36	460,397	49.05
1/16/2026	49.14	50.08	48.95	49.77	502,653	49.46
1/15/2026	48.68	49.74	48.62	49.18	396,002	48.87
1/14/2026	48.83	49.24	48.51	48.64	305,320	48.34
1/13/2026	49.13	49.40	47.96	48.40	538,832	48.10
1/12/2026	47.50	49.11	47.50	48.89	538,339	48.58
1/09/2026	52.90	52.95	47.18	47.86	1,687,719	47.56
1/08/2026	50.01	54.15	50.01	53.34	1,289,158	53.01
1/07/2026	49.22	50.79	48.31	50.61	862,116	50.29
1/06/2026	47.08	49.45	47.03	49.09	339,017	48.78
1/05/2026	47.17	48.40	47.04	47.07	294,916	46.77
1/02/2026	46.63	47.66	46.57	47.28	298,971	46.98
12/31/2025	47.19	47.80	46.52	46.74	274,306	46.45
12/30/2025	47.02	47.71	46.23	47.24	356,053	46.94
12/29/2025	46.93	46.93	46.33	46.52	248,571	46.23
12/26/2025	46.46	46.98	46.20	46.94	295,911	46.65
12/24/2025	46.47	46.78	46.06	46.46	62,004	46.17
12/23/2025	46.49	46.63	46.02	46.52	333,810	46.23
12/22/2025	46.44	47.03	46.44	46.50	207,200	46.21
12/19/2025	46.16	46.60	45.88	46.36	1,074,436	46.07
12/18/2025	47.04	47.34	46.34	46.46	255,439	46.17
12/17/2025	46.48	47.42	46.48	46.77	567,490	46.48
12/16/2025	47.32	47.69	46.53	46.60	230,692	46.31
12/15/2025	47.16	47.71	46.88	47.21	300,839	46.91
12/12/2025	47.52	47.78	46.61	47.12	511,100	46.82
12/11/2025	47.08	48.29	47.08	47.35	341,481	47.05
12/10/2025	45.14	47.30	45.14	47.14	430,481	46.84
12/09/2025	45.87	46.48	45.33	45.53	182,080	45.24
12/08/2025	46.60	46.91	45.84	45.88	270,228	45.59
12/05/2025	46.49	47.02	46.05	46.22	212,624	45.93
12/04/2025	46.15	47.34	46.15	46.51	350,779	46.22
12/03/2025	45.35	46.29	45.22	46.02	297,335	45.73
12/02/2025	45.08	45.12	44.48	45.08	249,762	44.80
12/01/2025	44.38	45.13	44.35	44.69	235,215	44.41
11/28/2025	44.91	45.03	44.36	44.48	108,518	44.20
11/26/2025	44.30	45.16	44.30	44.67	311,870	44.39
11/25/2025	43.54	44.68	43.37	44.33	256,315	44.05
11/24/2025	43.09	43.64	42.99	43.27	220,673	43.00
11/21/2025	41.27	43.91	41.27	43.45	343,227	43.18
11/20/2025	42.19	42.89	42.03	42.17	215,411	41.91
11/19/2025	42.23	42.48	41.81	42.01	391,170	41.75
11/18/2025	41.50	42.71	41.38	42.08	268,842	41.82
11/17/2025	42.62	42.95	41.62	41.68	263,435	41.42
11/14/2025	42.09	42.91	41.41	42.90	234,960	42.63
11/13/2025	42.61	43.10	41.94	42.29	247,536	42.02
11/12/2025	41.99	43.30	41.99	42.61	327,545	42.34
11/11/2025	43.28	43.31	42.21	42.27	337,639	41.69
11/10/2025	43.31	43.66	42.98	43.11	265,960	42.52
11/07/2025	42.63	43.36	42.00	43.07	297,391	42.48
11/06/2025	42.43	43.08	42.32	42.65	250,603	42.06
11/05/2025	41.77	42.65	41.66	42.60	615,208	42.01
11/04/2025	41.40	41.90	40.96	41.72	322,831	41.14