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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Greenbrier Companies, Inc. (GBX) NYSE