The Greenbrier Companies, Inc. - GBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.46	58.85	58.85	58.89	57.8	187,998
February 19, 2026	57.69	57.97	57.97	58.09	57.15	347,672
February 18, 2026	57.42	57.7	57.7	58.56	57.33	319,645
February 17, 2026	57.23	57.25	57.25	57.77	56.36	325,426
February 13, 2026	55.81	57.24	57.24	57.49	55.81	464,310
February 12, 2026	55.5	56.07	56.07	56.73	55.08	343,243
February 11, 2026	54.79	55.03	55.03	55.65	54.38	259,728
February 10, 2026	54.22	54.35	54.35	54.98	53.96	221,602
February 09, 2026	54.3	54.19	54.19	55.04	54.13	254,540
February 06, 2026	53.84	54.6	54.6	55.2	53.8	336,049
February 05, 2026	53.42	53.8	53.8	54.61	53.41	395,900
February 04, 2026	52.94	53.72	53.72	54.07	52.45	409,000
February 03, 2026	51.14	52.41	52.41	52.53	51.01	329,500
February 02, 2026	49.92	51.34	51.34	51.4	48.21	323,509
January 30, 2026	49.35	50.42	50.42	50.6	49.35	1.01M
January 29, 2026	49.4	49.96	49.96	49.97	48.68	376,126
January 28, 2026	49.78	49.38	49.38	49.96	48.84	489,359
January 27, 2026	50.55	49.66	49.66	51.14	49.38	437,100
January 26, 2026	51.08	51.04	50.72	51.82	50.7	377,400
January 23, 2026	50.89	50.64	50.32	51.34	50.39	289,800
January 22, 2026	50.59	50.89	50.89	51.65	50.52	644,452
January 21, 2026	49.61	50.15	50.15	50.68	48.89	732,349
January 20, 2026	49.11	49.36	49.36	49.37	48.75	259,479
January 16, 2026	49.14	49.77	49.77	50.08	48.95	502,700
January 15, 2026	48.68	49.18	49.18	49.74	48.62	396,003
January 14, 2026	48.83	48.64	48.64	49.24	48.51	305,320
January 13, 2026	49.13	48.4	48.4	49.4	47.96	505,409
January 12, 2026	47.5	48.89	48.89	49.11	47.5	538,339
January 09, 2026	52.9	47.86	47.82	52.95	47.18	1.69M
January 08, 2026	50.01	53.34	53.34	54.15	50.01	1.3M
January 07, 2026	49.22	50.61	50.61	50.79	48.31	862,231
January 06, 2026	47.08	49.09	49.09	49.45	47.03	339,228
January 05, 2026	47.17	47.07	47.07	48.4	47.04	294,916
January 02, 2026	46.63	47.28	47.28	47.66	46.57	299,000
December 31, 2025	47.19	46.74	46.74	47.8	46.52	274,306
December 30, 2025	47.02	47.24	47.24	47.71	46.23	356,100
December 29, 2025	46.93	46.52	46.52	46.93	46.33	248,600
December 26, 2025	46.46	46.94	46.94	46.98	46.2	295,911
December 24, 2025	46.47	46.46	46.46	46.78	46.07	60,432
December 23, 2025	46.49	46.52	46.52	46.63	46.02	333,817
December 22, 2025	46.44	46.5	46.5	47.03	46.44	207,230
December 19, 2025	46.16	46.36	46.36	46.6	45.88	1.07M
December 18, 2025	47.04	46.46	46.46	47.34	46.35	255,445
December 17, 2025	46.48	46.77	46.77	47.42	46.48	542,306
December 16, 2025	47.32	46.6	46.6	47.69	46.53	230,700
December 15, 2025	47.16	47.21	47.21	47.71	46.88	300,839
December 12, 2025	47.52	47.12	47.12	47.78	46.61	511,100
December 11, 2025	47.08	47.35	47.35	48.29	47.08	341,481
December 10, 2025	45.14	47.14	47.14	47.3	45.14	430,500
December 09, 2025	45.87	45.53	45.53	46.48	45.33	182,100
December 08, 2025	46.6	45.88	45.88	46.91	45.84	270,228
December 05, 2025	46.49	46.22	46.22	47.02	46.05	212,624
December 04, 2025	46.15	46.51	46.51	47.35	46.15	350,579
December 03, 2025	45.35	46.02	46.02	46.29	45.22	297,362
December 02, 2025	45.08	45.08	45.08	45.12	44.48	249,800
December 01, 2025	44.38	44.69	44.69	45.13	44.36	235,215
November 28, 2025	44.91	44.48	44.48	45.03	44.36	108,518
November 26, 2025	44.3	44.67	44.67	45.17	44.3	311,900
November 25, 2025	44.02	44.33	44.33	44.68	43.37	256,315
November 24, 2025	43.09	43.27	43.27	43.64	42.99	223,313

The Greenbrier Companies, Inc. (GBX) NYSE