The Greenbrier Companies, Inc. (GBX)
NYSE: GBX · Real-Time Price · USD
48.42
-0.63 (-1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
48.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
The Greenbrier Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.44 | 49.44 | 48.11 | 48.42 | 48.42 | -1.28% | 363,050 |
| Apr 27, 2026 | 49.17 | 49.78 | 48.75 | 49.05 | 49.05 | -0.49% | 263,043 |
| Apr 24, 2026 | 49.29 | 49.99 | 48.75 | 49.29 | 49.29 | -0.67% | 311,071 |
| Apr 23, 2026 | 48.47 | 50.00 | 48.47 | 49.62 | 49.62 | 3.31% | 412,811 |
| Apr 22, 2026 | 48.50 | 48.93 | 47.71 | 48.03 | 48.03 | -0.37% | 310,021 |
| Apr 21, 2026 | 49.23 | 49.89 | 47.81 | 48.21 | 48.21 | -2.33% | 490,875 |
| Apr 20, 2026 | 49.58 | 49.79 | 48.64 | 49.36 | 49.36 | -1.91% | 506,223 |
| Apr 17, 2026 | 50.88 | 51.75 | 50.08 | 50.32 | 49.98 | 0.02% | 527,304 |
| Apr 16, 2026 | 51.22 | 51.49 | 50.19 | 50.31 | 49.97 | -2.14% | 546,337 |
| Apr 15, 2026 | 52.35 | 52.50 | 50.87 | 51.41 | 51.06 | -2.34% | 400,444 |
| Apr 14, 2026 | 52.57 | 53.36 | 52.40 | 52.64 | 52.28 | -0.47% | 538,667 |
| Apr 13, 2026 | 51.99 | 53.10 | 50.78 | 52.89 | 52.53 | 1.42% | 497,178 |
| Apr 10, 2026 | 53.77 | 53.80 | 51.29 | 52.15 | 51.80 | -2.78% | 614,727 |
| Apr 9, 2026 | 49.32 | 53.96 | 49.32 | 53.64 | 53.28 | 9.40% | 1,341,611 |
| Apr 8, 2026 | 45.54 | 49.26 | 45.54 | 49.03 | 48.70 | 2.90% | 1,542,281 |
| Apr 7, 2026 | 48.61 | 48.63 | 46.32 | 47.65 | 47.33 | -1.47% | 1,939,230 |
| Apr 6, 2026 | 51.59 | 51.59 | 47.94 | 48.36 | 48.03 | -8.30% | 1,113,765 |
| Apr 2, 2026 | 52.92 | 53.94 | 52.02 | 52.74 | 52.38 | 0.30% | 521,302 |
| Apr 1, 2026 | 52.33 | 53.31 | 52.33 | 52.58 | 52.22 | -0.13% | 267,230 |
| Mar 31, 2026 | 52.45 | 53.47 | 51.80 | 52.65 | 52.29 | 1.94% | 276,972 |
| Mar 30, 2026 | 51.77 | 51.77 | 51.02 | 51.65 | 51.30 | 1.06% | 261,479 |
| Mar 27, 2026 | 51.59 | 52.05 | 50.80 | 51.11 | 50.76 | -1.86% | 225,099 |
| Mar 26, 2026 | 51.99 | 52.61 | 51.68 | 52.08 | 51.73 | -0.78% | 185,628 |
| Mar 25, 2026 | 52.85 | 52.85 | 51.92 | 52.49 | 52.14 | 0.61% | 161,400 |
| Mar 24, 2026 | 51.41 | 53.23 | 51.37 | 52.17 | 51.82 | 0.93% | 287,102 |
| Mar 23, 2026 | 51.57 | 52.72 | 51.45 | 51.69 | 51.34 | 2.80% | 291,080 |
| Mar 20, 2026 | 50.87 | 50.87 | 49.85 | 50.28 | 49.94 | -0.48% | 1,113,563 |
| Mar 19, 2026 | 50.21 | 50.93 | 49.83 | 50.52 | 50.18 | -0.79% | 211,824 |
| Mar 18, 2026 | 51.70 | 51.91 | 50.90 | 50.92 | 50.58 | -1.51% | 229,219 |
| Mar 17, 2026 | 52.40 | 52.68 | 51.37 | 51.70 | 51.35 | -0.40% | 231,428 |
| Mar 16, 2026 | 52.15 | 52.18 | 51.28 | 51.91 | 51.56 | 0.31% | 214,587 |
| Mar 13, 2026 | 53.04 | 53.04 | 50.98 | 51.75 | 51.40 | -1.88% | 251,092 |
| Mar 12, 2026 | 54.19 | 54.19 | 52.33 | 52.74 | 52.38 | -1.84% | 347,196 |
| Mar 11, 2026 | 54.00 | 54.17 | 53.14 | 53.73 | 53.37 | -0.67% | 233,518 |
| Mar 10, 2026 | 54.01 | 55.24 | 54.00 | 54.09 | 53.72 | -1.10% | 281,598 |
| Mar 9, 2026 | 54.65 | 54.95 | 52.50 | 54.69 | 54.32 | 0.24% | 313,730 |
| Mar 6, 2026 | 54.66 | 55.13 | 52.95 | 54.56 | 54.19 | -1.76% | 318,509 |
| Mar 5, 2026 | 56.34 | 56.34 | 55.50 | 55.54 | 55.16 | -2.10% | 382,633 |
| Mar 4, 2026 | 56.78 | 57.26 | 56.33 | 56.73 | 56.35 | 0.12% | 189,231 |
| Mar 3, 2026 | 55.72 | 56.85 | 55.21 | 56.66 | 56.28 | -0.60% | 204,314 |
| Mar 2, 2026 | 56.37 | 57.26 | 55.73 | 57.00 | 56.61 | 1.03% | 222,307 |
| Feb 27, 2026 | 57.65 | 57.74 | 56.09 | 56.42 | 56.04 | -2.99% | 333,452 |
| Feb 26, 2026 | 58.13 | 58.85 | 57.68 | 58.16 | 57.77 | 0.24% | 265,845 |
| Feb 25, 2026 | 58.95 | 59.19 | 57.73 | 58.02 | 57.63 | -1.44% | 181,325 |
| Feb 24, 2026 | 58.05 | 59.05 | 57.78 | 58.87 | 58.47 | 1.08% | 197,330 |
| Feb 23, 2026 | 58.79 | 58.79 | 57.46 | 58.24 | 57.85 | -1.04% | 243,084 |
| Feb 20, 2026 | 58.46 | 58.89 | 57.80 | 58.85 | 58.45 | 1.52% | 187,998 |
| Feb 19, 2026 | 57.69 | 58.09 | 57.13 | 57.97 | 57.58 | 0.47% | 357,737 |
| Feb 18, 2026 | 57.42 | 58.56 | 57.33 | 57.70 | 57.31 | 0.79% | 319,645 |
| Feb 17, 2026 | 57.23 | 57.77 | 56.36 | 57.25 | 56.86 | 0.02% | 325,426 |
| Feb 13, 2026 | 55.81 | 57.49 | 55.81 | 57.24 | 56.85 | 2.09% | 464,310 |
| Feb 12, 2026 | 55.50 | 56.73 | 55.08 | 56.07 | 55.69 | 1.89% | 343,302 |
| Feb 11, 2026 | 54.79 | 55.65 | 54.38 | 55.03 | 54.66 | 1.25% | 259,728 |
| Feb 10, 2026 | 54.22 | 54.98 | 53.96 | 54.35 | 53.98 | 0.30% | 221,602 |
| Feb 9, 2026 | 54.30 | 55.04 | 54.13 | 54.19 | 53.82 | -0.75% | 254,540 |
| Feb 6, 2026 | 53.84 | 55.20 | 53.80 | 54.60 | 54.23 | 1.49% | 336,049 |
| Feb 5, 2026 | 53.42 | 54.61 | 53.41 | 53.80 | 53.44 | 0.15% | 395,868 |
| Feb 4, 2026 | 52.94 | 54.07 | 52.45 | 53.72 | 53.36 | 2.50% | 408,990 |
| Feb 3, 2026 | 51.14 | 52.53 | 51.01 | 52.41 | 52.06 | 2.08% | 329,452 |
| Feb 2, 2026 | 49.92 | 51.40 | 48.21 | 51.34 | 50.99 | 1.82% | 323,509 |
| Jan 30, 2026 | 49.35 | 50.60 | 49.35 | 50.42 | 50.08 | 0.92% | 1,013,075 |
| Jan 29, 2026 | 49.40 | 49.97 | 48.68 | 49.96 | 49.62 | 1.17% | 376,126 |
| Jan 28, 2026 | 49.78 | 49.96 | 48.84 | 49.38 | 49.05 | -0.56% | 489,359 |
| Jan 27, 2026 | 50.55 | 51.14 | 49.38 | 49.66 | 49.32 | -2.70% | 437,092 |
| Jan 26, 2026 | 51.08 | 51.82 | 50.70 | 51.04 | 50.38 | 0.79% | 377,393 |
| Jan 23, 2026 | 50.89 | 51.34 | 50.39 | 50.64 | 49.98 | -0.49% | 289,753 |
| Jan 22, 2026 | 50.59 | 51.65 | 50.52 | 50.89 | 50.23 | 1.48% | 645,041 |
| Jan 21, 2026 | 49.61 | 50.68 | 48.89 | 50.15 | 49.50 | 1.60% | 732,349 |
| Jan 20, 2026 | 49.25 | 49.40 | 48.67 | 49.36 | 48.72 | -0.82% | 460,397 |
| Jan 16, 2026 | 49.14 | 50.08 | 48.95 | 49.77 | 49.12 | 1.20% | 502,653 |
| Jan 15, 2026 | 48.68 | 49.74 | 48.62 | 49.18 | 48.54 | 1.11% | 396,003 |
| Jan 14, 2026 | 48.83 | 49.24 | 48.51 | 48.64 | 48.01 | 0.50% | 305,470 |
| Jan 13, 2026 | 49.13 | 49.40 | 47.96 | 48.40 | 47.77 | -1.00% | 505,409 |
| Jan 12, 2026 | 47.50 | 49.11 | 47.50 | 48.89 | 48.26 | 2.15% | 538,339 |
| Jan 9, 2026 | 52.90 | 52.95 | 47.18 | 47.86 | 47.24 | -10.27% | 1,687,719 |
| Jan 8, 2026 | 50.01 | 54.15 | 50.01 | 53.34 | 52.65 | 5.39% | 1,295,070 |
| Jan 7, 2026 | 49.22 | 50.79 | 48.31 | 50.61 | 49.95 | 3.10% | 862,231 |
| Jan 6, 2026 | 47.08 | 49.45 | 47.03 | 49.09 | 48.45 | 4.29% | 339,228 |
| Jan 5, 2026 | 47.17 | 48.40 | 47.04 | 47.07 | 46.46 | -0.44% | 294,916 |
| Jan 2, 2026 | 46.63 | 47.66 | 46.57 | 47.28 | 46.67 | 1.16% | 298,971 |
| Dec 31, 2025 | 47.19 | 47.80 | 46.52 | 46.74 | 46.13 | -1.06% | 274,306 |
| Dec 30, 2025 | 47.02 | 47.71 | 46.23 | 47.24 | 46.63 | 1.55% | 356,053 |
| Dec 29, 2025 | 46.93 | 46.93 | 46.33 | 46.52 | 45.92 | -0.89% | 248,571 |
| Dec 26, 2025 | 46.46 | 46.98 | 46.20 | 46.94 | 46.33 | 1.03% | 295,911 |
| Dec 24, 2025 | 46.47 | 46.78 | 46.07 | 46.46 | 45.86 | -0.13% | 62,004 |
| Dec 23, 2025 | 46.49 | 46.63 | 46.02 | 46.52 | 45.92 | 0.04% | 333,817 |
| Dec 22, 2025 | 46.44 | 47.03 | 46.44 | 46.50 | 45.90 | 0.30% | 207,230 |
| Dec 19, 2025 | 46.16 | 46.60 | 45.88 | 46.36 | 45.76 | -0.22% | 1,074,436 |
| Dec 18, 2025 | 47.04 | 47.34 | 46.35 | 46.46 | 45.86 | -0.66% | 255,445 |
| Dec 17, 2025 | 46.48 | 47.42 | 46.48 | 46.77 | 46.16 | 0.36% | 542,306 |
| Dec 16, 2025 | 47.32 | 47.69 | 46.53 | 46.60 | 45.99 | -1.29% | 230,692 |
| Dec 15, 2025 | 47.16 | 47.71 | 46.88 | 47.21 | 46.60 | 0.19% | 300,839 |
| Dec 12, 2025 | 47.52 | 47.78 | 46.61 | 47.12 | 46.51 | -0.49% | 511,100 |
| Dec 11, 2025 | 47.08 | 48.29 | 47.08 | 47.35 | 46.74 | 0.45% | 341,481 |
| Dec 10, 2025 | 45.14 | 47.30 | 45.14 | 47.14 | 46.53 | 3.54% | 430,484 |
| Dec 9, 2025 | 45.87 | 46.48 | 45.33 | 45.53 | 44.94 | -0.76% | 182,080 |
| Dec 8, 2025 | 46.60 | 46.91 | 45.84 | 45.88 | 45.28 | -0.74% | 270,228 |
| Dec 5, 2025 | 46.49 | 47.02 | 46.05 | 46.22 | 45.62 | -0.62% | 212,624 |
| Dec 4, 2025 | 46.15 | 47.35 | 46.15 | 46.51 | 45.91 | 1.06% | 350,779 |
| Dec 3, 2025 | 45.35 | 46.29 | 45.22 | 46.02 | 45.42 | 2.09% | 297,362 |