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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.94	45.95	45.95	46.44	45.66	184,135
August 15, 2025	46.63	45.74	45.74	46.75	45.55	206,642
August 14, 2025	47.04	46.48	46.48	47.04	45.85	256,100
August 13, 2025	46.82	47.63	47.63	47.7	46.74	267,100
August 12, 2025	46.08	46.78	46.78	47.23	45.55	279,413
August 11, 2025	45.01	45.06	45.06	45.24	44.44	299,422
August 08, 2025	45.04	44.96	44.96	45.2	44.74	252,800
August 07, 2025	45.75	44.56	44.56	45.93	44.45	212,100
August 06, 2025	45.26	45.19	45.19	45.87	45.05	325,903
August 05, 2025	44.64	45.11	45.11	45.69	44.29	510,700
August 04, 2025	44.15	44.26	44.26	44.55	43.99	318,700
August 01, 2025	44.47	43.97	43.97	44.81	43.78	348,230
July 31, 2025	45.34	45.5	45.5	45.72	44.78	498,235
July 30, 2025	46.65	45.78	45.78	46.73	45.4	414,026
July 29, 2025	47.37	46.69	46.69	47.37	45.84	440,607
July 28, 2025	47.21	46.8	46.8	47.66	46.3	690,227
July 25, 2025	47.49	47.01	47.01	47.68	46.62	443,939
July 24, 2025	48.62	47.41	47.41	49.09	47.36	369,030
July 23, 2025	49.47	49.05	49.05	49.92	48.55	571,425
July 22, 2025	48.41	48.71	48.71	49.2	48.34	410,302
July 21, 2025	49.27	48	48	49.27	48	335,832
July 18, 2025	50.29	48.64	48.64	50.29	48.18	1.49M
July 17, 2025	49.43	50.05	50.05	50.34	48.93	1.2M
July 16, 2025	50.06	49.58	49.26	50.64	48.92	834,500
July 15, 2025	52.74	50.87	50.54	52.74	50.64	438,638
July 14, 2025	53.25	52.75	52.41	53.57	51.43	530,916
July 11, 2025	54.81	53.71	53.36	54.93	53.23	559,239
July 10, 2025	55.36	55.46	55.1	56.25	54.95	431,538
July 09, 2025	56.25	55.28	54.92	56.27	54.34	570,600
July 08, 2025	56.24	55.93	55.57	56.71	55.57	534,243
July 07, 2025	55.69	56.07	55.71	57.08	55.52	653,813
July 03, 2025	56.92	56.3	55.94	57.48	55.76	589,203
July 02, 2025	53.75	56.91	56.91	57.4	52.98	2.43M
July 01, 2025	45.78	47	47	48.37	45.68	1.18M
June 30, 2025	46.64	46.05	46.05	46.78	45.82	564,644
June 27, 2025	46.53	46.42	46.42	46.79	45.97	379,733
June 26, 2025	45.54	46.25	46.25	46.29	45.47	288,135
June 25, 2025	45.99	45.26	45.26	45.99	44.8	403,241
June 24, 2025	46.27	45.91	45.91	46.56	45.78	499,300
June 23, 2025	45.27	45.81	45.81	45.82	44.58	308,035
June 20, 2025	45.81	45.68	45.68	45.98	45.38	564,141
June 18, 2025	44.9	45.44	45.44	45.96	44.9	214,800
June 17, 2025	45.38	45.13	45.13	45.9	45.09	182,000
June 16, 2025	45.88	45.68	45.68	46.24	45.51	154,641
June 13, 2025	45.65	45.3	45.3	45.99	45.21	138,402
June 12, 2025	45.43	46.22	46.22	46.34	45.43	183,248
June 11, 2025	46.9	46.32	46.32	46.9	46.3	180,000
June 10, 2025	46.8	46.38	46.38	46.99	46.32	352,201
June 09, 2025	46.12	46.33	46.33	46.66	45.93	202,253
June 06, 2025	46.15	45.83	45.83	46.15	45.42	175,932
June 05, 2025	44.91	45.26	45.26	45.39	44.44	222,900
June 04, 2025	45.39	45.04	45.04	45.77	44.87	186,700
June 03, 2025	44.72	45.55	45.55	45.66	44.39	181,224
June 02, 2025	44.92	44.66	44.66	45.08	44.17	192,100
May 30, 2025	44.92	45.07	45.07	45.88	44.52	219,700
May 29, 2025	45.54	45.18	45.18	45.54	44.57	207,513
May 28, 2025	45.71	45.18	45.18	45.75	45.03	218,100
May 27, 2025	45.05	45.53	45.53	45.61	44.56	155,814
May 23, 2025	43.92	44.34	44.29	44.84	43.49	126,680
May 22, 2025	44.78	44.88	44.88	45.06	44.34	219,023

The Greenbrier Companies, Inc. (GBX) NYSE