Greenbrier Companies Inc. (GBX)
NYSE: GBX
· Real-Time Price · USD
46.22
0.84 (1.85%)
At close: Sep 26, 2025, 3:59 PM
46.22
0.00%
After-hours: Sep 26, 2025, 05:51 PM EDT
GBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.53 | 46.25 | 45.26 | 46.22 | 46.22 | 1.85% | 238,929 |
| Sep 25, 2025 | 45.00 | 45.39 | 44.78 | 45.38 | 45.38 | 0.09% | 218,630 |
| Sep 24, 2025 | 46.29 | 46.29 | 45.13 | 45.34 | 45.34 | -1.24% | 200,622 |
| Sep 23, 2025 | 46.74 | 47.21 | 45.83 | 45.91 | 45.91 | -1.14% | 210,100 |
| Sep 22, 2025 | 46.10 | 46.53 | 45.30 | 46.44 | 46.44 | 0.61% | 359,600 |
| Sep 19, 2025 | 47.01 | 47.02 | 45.73 | 46.16 | 46.16 | -1.83% | 761,907 |
| Sep 18, 2025 | 45.96 | 47.03 | 45.43 | 47.02 | 47.02 | 3.50% | 302,153 |
| Sep 17, 2025 | 46.59 | 47.00 | 45.37 | 45.43 | 45.43 | -1.82% | 299,741 |
| Sep 16, 2025 | 46.57 | 46.66 | 45.87 | 46.27 | 46.27 | -0.52% | 287,900 |
| Sep 15, 2025 | 46.43 | 46.76 | 45.84 | 46.51 | 46.51 | 0.80% | 192,318 |
| Sep 12, 2025 | 46.77 | 47.03 | 46.13 | 46.14 | 46.14 | -2.23% | 226,700 |
| Sep 11, 2025 | 46.00 | 47.27 | 45.88 | 47.19 | 47.19 | 2.56% | 266,839 |
| Sep 10, 2025 | 45.72 | 46.45 | 45.64 | 46.01 | 46.01 | 0.20% | 170,731 |
| Sep 9, 2025 | 46.13 | 46.36 | 45.60 | 45.92 | 45.92 | -1.16% | 177,800 |
| Sep 8, 2025 | 46.97 | 47.16 | 45.62 | 46.46 | 46.46 | -1.48% | 240,829 |
| Sep 5, 2025 | 46.93 | 47.55 | 46.30 | 47.16 | 47.16 | 0.30% | 253,600 |
| Sep 4, 2025 | 46.13 | 47.04 | 45.75 | 47.02 | 47.02 | 2.62% | 228,339 |
| Sep 3, 2025 | 46.21 | 46.49 | 45.44 | 45.82 | 45.82 | -1.34% | 288,400 |
| Sep 2, 2025 | 45.90 | 46.52 | 45.56 | 46.44 | 46.44 | -0.41% | 481,600 |
| Aug 29, 2025 | 46.96 | 47.13 | 46.35 | 46.63 | 46.63 | -0.83% | 231,206 |