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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.27	43.45	43.45	43.91	41.27	343,227
November 20, 2025	42.19	42.17	42.17	42.89	42.03	215,411
November 19, 2025	42.23	42.01	42.01	42.48	41.81	391,200
November 18, 2025	41.5	42.08	42.08	42.71	41.38	268,842
November 17, 2025	42.62	41.68	41.68	42.95	41.62	263,435
November 14, 2025	42.09	42.9	42.9	42.91	41.41	235,000
November 13, 2025	42.61	42.29	42.29	43.1	41.94	247,536
November 12, 2025	41.99	42.61	42.61	43.3	41.99	327,545
November 11, 2025	43.28	42.27	41.95	43.32	42.21	337,639
November 10, 2025	43.31	43.11	42.78	43.67	42.98	266,000
November 07, 2025	42.63	43.07	43.07	43.36	42	297,400
November 06, 2025	42.43	42.65	42.65	43.08	42.32	250,603
November 05, 2025	41.77	42.6	42.6	42.65	41.66	615,208
November 04, 2025	41.4	41.72	41.72	41.9	40.96	322,831
November 03, 2025	41.76	41.84	41.84	41.95	40.94	444,400
October 31, 2025	41.31	41.77	41.77	42.45	40.93	777,742
October 30, 2025	41.83	41.29	41.29	42.71	41.02	829,446
October 29, 2025	41.63	42	42	43.04	38.23	1.59M
October 28, 2025	45.57	45.26	45.26	46.15	44.96	527,594
October 27, 2025	46.33	45.7	45.7	46.33	45.64	269,706
October 24, 2025	45.68	45.94	45.94	46.29	45.61	156,408
October 23, 2025	45.74	45.32	45.32	46.07	45.2	241,800
October 22, 2025	45.68	45.57	45.57	46.37	45.5	181,302
October 21, 2025	45.75	45.76	45.76	46.43	45.55	196,526
October 20, 2025	45.8	45.87	45.87	46.04	45.51	143,517
October 17, 2025	45.16	45.27	45.27	45.86	45.16	180,604
October 16, 2025	46.25	45.47	45.47	46.55	45.37	236,539
October 15, 2025	45.88	45.88	45.88	46.38	45.45	225,721
October 14, 2025	44.49	45.44	45.44	45.76	44.38	215,416
October 13, 2025	44.5	45.1	45.1	45.15	44.31	238,607
October 10, 2025	45.5	43.9	43.9	45.63	43.88	301,906
October 09, 2025	45.43	45.33	45.33	45.73	45	241,932
October 08, 2025	45	45.52	45.52	45.94	44.83	244,800
October 07, 2025	45.51	44.81	44.81	45.93	44.73	586,847
October 06, 2025	46.14	45.5	45.5	46.38	45.45	284,052
October 03, 2025	46.01	46.03	46.03	46.67	45.83	256,541
October 02, 2025	46.29	45.69	45.69	47.11	45.64	224,600
October 01, 2025	45.49	46.3	46.3	46.32	45.49	271,300

The Greenbrier Companies, Inc. (GBX) NYSE