NYSE : GBX
The Greenbrier Companies, Inc. — Price history
Industrials · Railroads · United States
Last price 38.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Greenbrier Companies, Inc. (GBX) closed at 42.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 39.11 | 42.61 | 39.01 | 42.22 | 929,157 | +8.23% |
| 2026-10-30 | 38.54 | 39.19 | 38.14 | 39.01 | 464,630 | +1.25% |
| 2026-10-29 | 37.8 | 38.62 | 37.5 | 38.53 | 628,580 | +2.80% |
| 2026-10-28 | 38.04 | 38.18 | 36.52 | 37.48 | 628,964 | +0.00% |
| 2026-10-27 | 38.42 | 38.42 | 36.35 | 37.48 | 1,058,378 | -2.14% |
| 2026-10-26 | 38.45 | 38.63 | 37.66 | 38.3 | 892,236 | +0.55% |
| 2026-10-23 | 38.39 | 38.39 | 37.575 | 38.09 | 446,116 | -1.78% |
| 2026-10-22 | 37.66 | 38.87 | 37.66 | 38.78 | 406,928 | +2.89% |
| 2026-10-21 | 37.52 | 38 | 37.1 | 37.69 | 745,360 | +0.21% |
| 2026-10-20 | 38.92 | 38.92 | 37.02 | 37.61 | 525,285 | -2.51% |
| 2026-10-19 | 39.32 | 39.32 | 38.55 | 38.58 | 215,684 | -1.36% |
| 2026-10-16 | 39.53 | 39.99 | 38.78 | 39.11 | 237,246 | -0.41% |
| 2026-10-15 | 39.74 | 40.1 | 39.135 | 39.27 | 273,604 | +0.05% |
| 2026-10-14 | 38.96 | 39.32 | 38.855 | 39.25 | 246,623 | -0.15% |
| 2026-10-13 | 39.6 | 40.04 | 39.033 | 39.31 | 263,579 | +0.36% |
| 2026-10-12 | 38.45 | 39.435 | 38.42 | 39.17 | 263,059 | +1.93% |
| 2026-10-09 | 38.6 | 39.035 | 38.3 | 38.43 | 252,332 | -0.52% |
| 2026-10-08 | 38.44 | 38.7 | 37.61 | 38.63 | 353,253 | -0.39% |
| 2026-10-07 | 39.95 | 39.955 | 38.64 | 38.78 | 450,828 | -3.27% |
| 2026-10-06 | 40.73 | 40.73 | 39.682 | 40.09 | 307,839 | -1.09% |
| 2026-10-05 | 40.55 | 41.075 | 39.76 | 40.53 | 323,394 | -0.12% |
| 2026-10-02 | 40.64 | 41.24 | 40.33 | 40.58 | 397,406 | +1.22% |
| 2026-10-01 | 40 | 40.35 | 39.06 | 40.09 | 425,254 | +0.05% |
| 2026-09-30 | 41.28 | 41.29 | 40.03 | 40.07 | 484,851 | -2.53% |
| 2026-09-29 | 41.99 | 42.16 | 40.795 | 41.11 | 421,956 | -2.33% |
| 2026-09-28 | 42.57 | 42.88 | 41.94 | 42.09 | 287,938 | -1.06% |
| 2026-09-25 | 42.93 | 43.03 | 42.4 | 42.54 | 307,497 | -0.33% |
| 2026-09-24 | 42.8 | 42.825 | 41.64 | 42.68 | 377,016 | -0.84% |
| 2026-09-23 | 42.72 | 43.16 | 42.26 | 43.04 | 467,347 | +0.00% |
| 2026-09-22 | 43.01 | 44.195 | 42.545 | 43.04 | 519,243 | +2.57% |
| 2026-09-21 | 41.96 | 42.22 | 41.56 | 41.96 | 268,245 | +0.33% |
| 2026-09-18 | 42.59 | 42.59 | 41.77 | 41.82 | 839,036 | -1.97% |
| 2026-09-17 | 43 | 43 | 41.89 | 42.66 | 281,873 | +0.07% |
| 2026-09-16 | 43 | 43.405 | 42.56 | 42.63 | 793,423 | -0.21% |
| 2026-09-15 | 43.17 | 43.175 | 42.69 | 42.72 | 285,974 | -0.84% |
| 2026-09-14 | 43.28 | 43.6 | 42.58 | 43.08 | 373,937 | -0.02% |
| 2026-09-11 | 43.21 | 43.525 | 42.45 | 43.09 | 351,842 | +1.01% |
| 2026-09-10 | 42.71 | 42.83 | 42.28 | 42.66 | 283,300 | -0.23% |
| 2026-09-09 | 42.65 | 43.1 | 42.4 | 42.76 | 309,834 | +0.00% |
| 2026-09-08 | 42.95 | 43.4 | 42.725 | 42.76 | 365,577 | -1.16% |
| 2026-09-04 | 42.56 | 43.3 | 42.56 | 43.26 | 253,336 | +1.10% |
| 2026-09-03 | 43.06 | 43.18 | 42.14 | 42.79 | 350,997 | +0.09% |
| 2026-09-02 | 42.44 | 43.27 | 42.01 | 42.75 | 533,172 | +1.79% |
| 2026-09-01 | 42.98 | 43.58 | 41.27 | 42 | 942,702 | -6.81% |
| 2026-08-31 | 45.88 | 45.96 | 44.895 | 45.07 | 256,301 | -1.83% |
| 2026-08-28 | 46.34 | 46.61 | 45.58 | 45.91 | 286,519 | -0.46% |
| 2026-08-27 | 45.72 | 46.24 | 45.07 | 46.12 | 249,603 | -0.26% |
| 2026-08-26 | 46.19 | 46.675 | 46.055 | 46.24 | 209,959 | +0.17% |
| 2026-08-25 | 46.18 | 46.37 | 45.6 | 46.16 | 183,255 | +0.17% |
| 2026-08-24 | 46.45 | 46.45 | 45.585 | 46.08 | 180,484 | +0.07% |
| 2026-08-21 | 45.23 | 46.26 | 45.23 | 46.05 | 248,991 | +0.52% |
| 2026-08-20 | 45.18 | 45.94 | 45 | 45.81 | 203,943 | +0.68% |
| 2026-08-19 | 45.47 | 45.9 | 45.09 | 45.5 | 254,825 | +0.91% |
| 2026-08-18 | 45.84 | 46.17 | 44.67 | 45.09 | 617,198 | -1.51% |
| 2026-08-17 | 45.38 | 46.03 | 45.225 | 45.78 | 268,899 | +0.75% |
| 2026-08-14 | 46 | 46.33 | 45.26 | 45.44 | 327,124 | -1.22% |
| 2026-08-13 | 45.72 | 46.44 | 45.4 | 46 | 346,188 | +1.14% |
| 2026-08-12 | 46.26 | 46.26 | 45.32 | 45.48 | 394,338 | -1.41% |
| 2026-08-11 | 46.28 | 46.8 | 45.98 | 46.13 | 515,463 | +0.00% |
| 2026-08-10 | 46.85 | 47.03 | 45.73 | 46.13 | 401,188 | -2.31% |
| 2026-08-07 | 47.49 | 47.79 | 46.45 | 47.22 | 423,213 | -0.96% |
| 2026-08-06 | 50.21 | 50.21 | 47.545 | 47.68 | 446,109 | -4.08% |
| 2026-08-05 | 50.9 | 50.95 | 49.62 | 49.71 | 203,210 | -1.21% |
| 2026-08-04 | 49.04 | 50.48 | 48.97 | 50.32 | 317,594 | +1.13% |
| 2026-08-03 | 49.89 | 50.39 | 48.765 | 49.76 | 270,807 | +1.04% |
| 2026-07-31 | 49.09 | 49.76 | 48.95 | 49.25 | 449,899 | +0.35% |
| 2026-07-30 | 50.67 | 50.865 | 48.78 | 49.08 | 288,842 | -3.23% |
| 2026-07-29 | 51.52 | 51.68 | 50.42 | 50.72 | 385,498 | -2.08% |
| 2026-07-28 | 50.56 | 52.01 | 50.56 | 51.8 | 455,986 | +3.02% |
| 2026-07-27 | 52.09 | 52.485 | 50.155 | 50.28 | 334,746 | -3.53% |
| 2026-07-24 | 51.87 | 52.35 | 51.03 | 52.12 | 334,743 | +1.13% |
| 2026-07-23 | 51.43 | 52.05 | 51.382 | 51.54 | 429,822 | +0.80% |
| 2026-07-22 | 50.32 | 51.13 | 50.13 | 51.13 | 432,369 | +2.14% |
| 2026-07-21 | 50.47 | 50.645 | 49.08 | 50.06 | 378,330 | +1.01% |
| 2026-07-20 | 50.15 | 50.57 | 49.155 | 49.56 | 415,782 | -0.92% |
| 2026-07-17 | 50.62 | 51.73 | 49.45 | 50.02 | 481,341 | -2.27% |
| 2026-07-16 | 47.83 | 51.77 | 47.73 | 51.18 | 857,817 | +7.18% |
| 2026-07-15 | 47.4 | 48.235 | 47.08 | 48.09 | 378,057 | +1.58% |
| 2026-07-14 | 48.42 | 48.42 | 47.25 | 47.34 | 563,767 | -1.72% |
| 2026-07-13 | 47.4 | 48.66 | 47.32 | 48.17 | 555,913 | +1.84% |
| 2026-07-10 | 46.6 | 47.33 | 46.27 | 47.3 | 412,329 | +1.37% |
| 2026-07-09 | 46.81 | 47.23 | 46.4 | 46.66 | 608,765 | +0.67% |
| 2026-07-08 | 45.54 | 47.05 | 45.25 | 46.35 | 696,254 | +1.25% |
| 2026-07-07 | 48.17 | 48.2 | 45.35 | 45.78 | 961,153 | -5.28% |
| 2026-07-06 | 47.92 | 48.8 | 47.15 | 48.33 | 837,111 | +1.66% |
| 2026-07-02 | 47.47 | 47.95 | 45.38 | 47.54 | 1,587,189 | -0.71% |
| 2026-07-01 | 49.67 | 50.33 | 47.83 | 47.88 | 942,300 | -2.31% |
| 2026-06-30 | 48.95 | 49.78 | 48.395 | 49.01 | 625,617 | +0.29% |
| 2026-06-29 | 50.06 | 50.267 | 48.82 | 48.87 | 470,807 | -2.98% |
| 2026-06-26 | 49.74 | 50.48 | 49.415 | 50.37 | 883,878 | +0.94% |
| 2026-06-25 | 49.51 | 51 | 49.31 | 49.9 | 276,114 | +0.04% |
| 2026-06-24 | 50.35 | 50.98 | 49.62 | 49.88 | 301,527 | -0.56% |
| 2026-06-23 | 49.74 | 50.48 | 49.56 | 50.16 | 388,053 | -0.08% |
| 2026-06-22 | 49.83 | 51.03 | 49.78 | 50.2 | 438,067 | +1.03% |
| 2026-06-18 | 49.94 | 51.05 | 49.6 | 49.69 | 654,065 | +0.81% |
| 2026-06-17 | 49.13 | 49.84 | 48.835 | 49.29 | 466,325 | -0.08% |
| 2026-06-16 | 48.77 | 49.715 | 48.77 | 49.33 | 340,530 | +1.84% |
| 2026-06-15 | 48.62 | 49.05 | 48.045 | 48.44 | 320,595 | +0.56% |
| 2026-06-12 | 47.97 | 49.24 | 47.62 | 48.17 | 871,171 | +1.65% |
| 2026-06-11 | 47.36 | 47.42 | 45.145 | 47.39 | 550,190 | +0.89% |
| 2026-06-10 | 48.2 | 48.455 | 46.94 | 46.97 | 407,799 | -2.15% |
| 2026-06-09 | 47.69 | 49 | 47.69 | 48 | 621,945 | +1.63% |
| 2026-06-08 | 47.29 | 48.17 | 47.18 | 47.23 | 435,151 | +0.73% |
| 2026-06-05 | 47 | 47.68 | 46.63 | 46.89 | 323,155 | +0.11% |
| 2026-06-04 | 47.68 | 47.8 | 46.68 | 46.84 | 594,441 | -0.04% |
| 2026-06-03 | 46.7 | 47.412 | 46.505 | 46.86 | 541,319 | -0.32% |
| 2026-06-02 | 46.17 | 47.24 | 45.93 | 47.01 | 363,059 | +2.02% |
| 2026-06-01 | 46.51 | 46.77 | 45.61 | 46.08 | 392,112 | -2.19% |
| 2026-05-29 | 47.69 | 47.95 | 47.09 | 47.11 | 286,989 | -1.65% |
| 2026-05-28 | 48.06 | 48.47 | 47.62 | 47.9 | 424,329 | -0.87% |
| 2026-05-27 | 48.59 | 49.02 | 48.195 | 48.32 | 179,281 | +0.04% |
| 2026-05-26 | 48.15 | 48.655 | 47.83 | 48.3 | 317,366 | +0.75% |
| 2026-05-22 | 48.68 | 48.95 | 47.72 | 47.94 | 463,183 | -1.60% |
| 2026-05-21 | 47.74 | 48.8 | 47.035 | 48.72 | 303,062 | +1.50% |
| 2026-05-20 | 47.73 | 48.48 | 47.55 | 48 | 266,404 | +0.69% |
| 2026-05-19 | 47.59 | 48 | 47.13 | 47.67 | 194,751 | -0.65% |
| 2026-05-18 | 47.85 | 48.7 | 47.46 | 47.98 | 399,077 | +0.71% |
| 2026-05-15 | 48.31 | 48.31 | 47 | 47.64 | 864,476 | -1.69% |
| 2026-05-14 | 50.24 | 50.24 | 48.41 | 48.46 | 295,072 | -2.59% |
| 2026-05-13 | 50.02 | 50.67 | 49.5 | 49.75 | 210,267 | -0.56% |