Greenbrier Companies Inc. (GBX)
51.80
-1.20 (-2.26%)
At close: Mar 28, 2025, 3:59 PM
51.92
0.23%
After-hours: Mar 28, 2025, 05:42 PM EDT
GBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 53.07 | 53.61 | 52.74 | 53.00 | -0.32 | -0.60% | 372,635 |
| Mar 26, 2025 | 53.78 | 54.35 | 53.03 | 53.32 | -0.45 | -0.84% | 383,723 |
| Mar 25, 2025 | 54.49 | 54.59 | 53.63 | 53.77 | -0.58 | -1.07% | 571,640 |
| Mar 24, 2025 | 54.88 | 55.12 | 53.87 | 54.35 | 0.51 | 0.95% | 586,629 |
| Mar 21, 2025 | 54.30 | 54.87 | 53.50 | 53.84 | -1.00 | -1.82% | 660,334 |
| Mar 20, 2025 | 54.23 | 55.68 | 54.23 | 54.84 | -0.10 | -0.18% | 319,200 |
| Mar 19, 2025 | 54.03 | 55.26 | 53.65 | 54.94 | 1.09 | 2.02% | 350,214 |
| Mar 18, 2025 | 55.00 | 55.10 | 53.52 | 53.85 | -1.65 | -2.97% | 430,324 |
| Mar 17, 2025 | 54.69 | 55.57 | 54.11 | 55.50 | 0.60 | 1.09% | 415,000 |
| Mar 14, 2025 | 54.88 | 55.33 | 54.38 | 54.90 | 0.56 | 1.03% | 264,500 |
| Mar 13, 2025 | 54.74 | 54.87 | 53.91 | 54.34 | -0.47 | -0.86% | 172,429 |
| Mar 12, 2025 | 56.00 | 56.10 | 54.25 | 54.81 | -0.06 | -0.11% | 235,134 |
| Mar 11, 2025 | 54.26 | 55.69 | 54.02 | 54.87 | 0.87 | 1.61% | 326,198 |
| Mar 10, 2025 | 54.59 | 55.24 | 53.87 | 54.00 | -1.60 | -2.88% | 355,400 |
| Mar 7, 2025 | 55.29 | 56.07 | 54.24 | 55.60 | 0.28 | 0.51% | 372,700 |
| Mar 6, 2025 | 54.67 | 56.00 | 54.29 | 55.32 | 0.00 | 0.00% | 295,105 |
| Mar 5, 2025 | 53.82 | 55.45 | 53.44 | 55.32 | 1.66 | 3.09% | 325,419 |
| Mar 4, 2025 | 53.25 | 54.61 | 52.86 | 53.66 | -0.50 | -0.92% | 521,700 |
| Mar 3, 2025 | 56.63 | 56.63 | 53.90 | 54.16 | -2.04 | -3.63% | 271,361 |
| Feb 28, 2025 | 55.14 | 56.31 | 54.89 | 56.20 | 1.12 | 2.03% | 350,721 |
| Feb 27, 2025 | 55.72 | 56.17 | 54.45 | 55.08 | -1.01 | -1.80% | 471,600 |
| Feb 26, 2025 | 55.58 | 56.94 | 55.58 | 56.09 | 0.51 | 0.92% | 399,300 |
| Feb 25, 2025 | 55.24 | 56.01 | 54.97 | 55.58 | 0.89 | 1.63% | 831,913 |
| Feb 24, 2025 | 54.71 | 55.80 | 54.08 | 54.69 | 0.14 | 0.26% | 460,616 |
| Feb 21, 2025 | 55.82 | 55.97 | 54.00 | 54.55 | -0.75 | -1.36% | 440,914 |
| Feb 20, 2025 | 57.33 | 57.74 | 53.33 | 55.30 | -2.51 | -4.34% | 640,926 |
| Feb 19, 2025 | 57.42 | 58.69 | 56.60 | 57.81 | -0.17 | -0.29% | 882,801 |
| Feb 18, 2025 | 59.03 | 59.26 | 57.86 | 57.98 | -0.95 | -1.61% | 598,817 |
| Feb 14, 2025 | 61.48 | 61.48 | 58.70 | 58.93 | -2.05 | -3.36% | 554,100 |
| Feb 13, 2025 | 62.26 | 62.30 | 60.72 | 60.98 | -0.88 | -1.42% | 429,062 |
| Feb 12, 2025 | 62.19 | 62.57 | 61.27 | 61.86 | -1.96 | -3.07% | 548,400 |
| Feb 11, 2025 | 63.82 | 65.02 | 63.79 | 63.82 | -0.64 | -0.99% | 250,660 |
| Feb 10, 2025 | 64.91 | 64.93 | 64.00 | 64.46 | -0.36 | -0.56% | 314,705 |
| Feb 7, 2025 | 65.51 | 65.69 | 64.41 | 64.82 | -0.42 | -0.64% | 238,610 |
| Feb 6, 2025 | 65.94 | 66.29 | 64.88 | 65.24 | -0.36 | -0.55% | 217,044 |
| Feb 5, 2025 | 64.87 | 65.70 | 64.49 | 65.60 | 1.06 | 1.64% | 215,900 |
| Feb 4, 2025 | 63.53 | 65.05 | 63.38 | 64.54 | 1.62 | 2.57% | 280,211 |
| Feb 3, 2025 | 64.46 | 64.47 | 61.85 | 62.92 | -3.34 | -5.04% | 461,745 |
| Jan 31, 2025 | 67.18 | 68.01 | 66.03 | 66.26 | -0.87 | -1.30% | 431,646 |
| Jan 30, 2025 | 66.98 | 68.11 | 66.57 | 67.13 | 0.67 | 1.01% | 397,532 |
| Jan 29, 2025 | 66.60 | 67.37 | 66.16 | 66.46 | -0.56 | -0.84% | 397,441 |
| Jan 28, 2025 | 69.04 | 69.30 | 66.91 | 67.02 | -1.79 | -2.60% | 341,800 |
| Jan 27, 2025 | 70.04 | 70.66 | 68.65 | 68.81 | -1.89 | -2.67% | 299,490 |
| Jan 24, 2025 | 69.88 | 70.91 | 69.68 | 70.70 | 0.32 | 0.45% | 362,868 |
| Jan 23, 2025 | 67.70 | 71.06 | 67.69 | 70.38 | 2.71 | 4.00% | 704,522 |
| Jan 22, 2025 | 67.72 | 68.15 | 67.00 | 67.67 | 0.00 | 0.00% | 843,800 |
| Jan 21, 2025 | 67.60 | 68.32 | 66.94 | 67.67 | 0.82 | 1.23% | 339,400 |
| Jan 17, 2025 | 67.40 | 67.49 | 66.35 | 66.85 | 0.31 | 0.47% | 663,412 |
| Jan 16, 2025 | 66.61 | 67.40 | 65.86 | 66.54 | -0.39 | -0.58% | 399,008 |
| Jan 15, 2025 | 67.06 | 67.77 | 66.18 | 66.93 | 0.92 | 1.39% | 344,900 |