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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	46.52	45.96	45.96	46.98	45.79	338,300
September 26, 2025	45.53	46.22	46.22	46.25	45.26	238,929
September 25, 2025	45	45.38	45.38	45.39	44.78	218,630
September 24, 2025	46.29	45.34	45.34	46.29	45.13	200,622
September 23, 2025	46.74	45.91	45.91	47.21	45.83	210,100
September 22, 2025	46.1	46.44	46.44	46.53	45.3	359,600
September 19, 2025	47.01	46.16	46.16	47.02	45.73	761,907
September 18, 2025	45.96	47.02	47.02	47.03	45.43	302,135
September 17, 2025	46.59	45.43	45.43	47	45.37	299,700
September 16, 2025	46.57	46.27	46.27	46.66	45.87	287,852
September 15, 2025	46.43	46.51	46.51	46.76	45.84	192,318
September 12, 2025	46.77	46.14	46.14	47.03	46.13	226,700
September 11, 2025	46	47.19	47.19	47.27	45.88	266,839
September 10, 2025	45.72	46.01	46.01	46.45	45.64	170,731
September 09, 2025	46.13	45.92	45.92	46.36	45.6	177,800
September 08, 2025	46.97	46.46	46.46	47.16	45.62	240,824
September 05, 2025	46.93	47.16	47.16	47.55	46.3	253,600
September 04, 2025	46.13	47.02	47.02	47.04	45.75	228,339
September 03, 2025	46.21	45.82	45.82	46.49	45.44	288,400
September 02, 2025	45.9	46.44	46.44	46.52	45.56	481,600
August 29, 2025	46.96	46.63	46.63	47.13	46.35	231,206
August 28, 2025	47.5	47.02	47.02	47.5	46.56	234,300
August 27, 2025	46.41	47.17	47.17	47.19	46.41	198,849
August 26, 2025	46.41	46.77	46.77	46.88	45.91	304,200
August 25, 2025	47.57	46.21	46.21	47.57	46.18	218,717
August 22, 2025	46.19	47.49	47.49	47.91	46.03	360,234
August 21, 2025	46.01	45.81	45.81	46.27	45.54	290,710
August 20, 2025	46.47	46.33	46.33	46.5	45.95	317,140
August 19, 2025	46.24	46.5	46.5	47.18	46.24	195,700
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

The Greenbrier Companies, Inc. (GBX) NYSE