Greenbrier Companies Inc. (GBX)
NYSE: GBX
· Real-Time Price · USD
46.52
-1.11 (-2.33%)
At close: Aug 14, 2025, 3:59 PM
46.51
-0.02%
Pre-market: Aug 15, 2025, 07:19 AM EDT
GBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.04 | 47.04 | 45.86 | 46.48 | 46.48 | -2.41% | 202,531 |
| Aug 13, 2025 | 46.82 | 47.70 | 46.74 | 47.63 | 47.63 | 1.82% | 267,100 |
| Aug 12, 2025 | 46.08 | 47.23 | 45.55 | 46.78 | 46.78 | 3.82% | 279,413 |
| Aug 11, 2025 | 45.01 | 45.24 | 44.44 | 45.06 | 45.06 | 0.22% | 299,422 |
| Aug 8, 2025 | 45.04 | 45.20 | 44.74 | 44.96 | 44.96 | 0.90% | 252,800 |
| Aug 7, 2025 | 45.75 | 45.93 | 44.45 | 44.56 | 44.56 | -1.39% | 212,100 |
| Aug 6, 2025 | 45.26 | 45.87 | 45.05 | 45.19 | 45.19 | 0.18% | 325,903 |
| Aug 5, 2025 | 44.64 | 45.69 | 44.29 | 45.11 | 45.11 | 1.92% | 510,700 |
| Aug 4, 2025 | 44.15 | 44.55 | 43.99 | 44.26 | 44.26 | 0.66% | 318,700 |
| Aug 1, 2025 | 44.47 | 44.81 | 43.78 | 43.97 | 43.97 | -3.36% | 348,230 |
| Jul 31, 2025 | 45.34 | 45.72 | 44.78 | 45.50 | 45.50 | -0.61% | 498,235 |
| Jul 30, 2025 | 46.65 | 46.73 | 45.40 | 45.78 | 45.78 | -1.95% | 414,026 |
| Jul 29, 2025 | 47.37 | 47.37 | 45.84 | 46.69 | 46.69 | -0.24% | 440,607 |
| Jul 28, 2025 | 47.21 | 47.66 | 46.30 | 46.80 | 46.80 | -0.45% | 690,227 |
| Jul 25, 2025 | 47.49 | 47.68 | 46.62 | 47.01 | 47.01 | -0.84% | 443,939 |
| Jul 24, 2025 | 48.62 | 49.09 | 47.36 | 47.41 | 47.41 | -3.34% | 369,030 |
| Jul 23, 2025 | 49.47 | 49.92 | 48.55 | 49.05 | 49.05 | 0.70% | 571,425 |
| Jul 22, 2025 | 48.41 | 49.20 | 48.34 | 48.71 | 48.71 | 1.48% | 410,302 |
| Jul 21, 2025 | 49.27 | 49.27 | 48.00 | 48.00 | 48.00 | -1.32% | 335,832 |
| Jul 18, 2025 | 50.29 | 50.29 | 48.18 | 48.64 | 48.64 | -2.82% | 1,492,002 |