Greenbrier Companies Inc. (GBX)
NYSE: GBX
· Real-Time Price · USD
47.15
0.13 (0.28%)
At close: Sep 05, 2025, 3:59 PM
46.58
-1.21%
After-hours: Sep 05, 2025, 07:17 PM EDT
GBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.93 | 47.55 | 46.30 | 47.16 | n/a | 0.30% | 253,581 |
| 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 |
| Aug 28, 2025 | 47.50 | 47.50 | 46.56 | 47.02 | 47.02 | -0.32% | 234,300 |
| Aug 27, 2025 | 46.41 | 47.19 | 46.41 | 47.17 | 47.17 | 0.86% | 198,849 |
| Aug 26, 2025 | 46.41 | 46.88 | 45.91 | 46.77 | 46.77 | 1.21% | 304,200 |
| Aug 25, 2025 | 47.57 | 47.57 | 46.18 | 46.21 | 46.21 | -2.70% | 218,717 |
| Aug 22, 2025 | 46.19 | 47.91 | 46.03 | 47.49 | 47.49 | 3.67% | 360,234 |
| Aug 21, 2025 | 46.01 | 46.27 | 45.54 | 45.81 | 45.81 | -1.12% | 290,710 |
| Aug 20, 2025 | 46.47 | 46.50 | 45.95 | 46.33 | 46.33 | -0.37% | 317,140 |
| Aug 19, 2025 | 46.24 | 47.18 | 46.24 | 46.50 | 46.50 | 1.24% | 195,700 |
| Aug 18, 2025 | 45.94 | 46.44 | 45.66 | 45.93 | 45.93 | 0.42% | 239,300 |
| Aug 15, 2025 | 46.63 | 46.75 | 45.55 | 45.74 | 45.74 | -1.59% | 206,642 |
| Aug 14, 2025 | 47.04 | 47.04 | 45.85 | 46.48 | 46.48 | -2.41% | 256,100 |
| 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 |