The Greenbrier Companies, Inc. GBX
41.40 USD -0.51 (-1.22%)
Regular-session close
41.40 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
41.19 Day range 42.08
37.48 52-week range 58.87
- YTD
- -11.42%
- 1 year
- -2.10%
GBX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.89 | 42.08 | 41.19 | 41.40 | -0.51 | -1.22% | 314,824 |
| Nov 12, 2026 | 42.75 | 43.19 | 41.76 | 41.91 | -0.59 | -1.39% | 456,700 |
| Nov 11, 2026 | 41.90 | 42.54 | 41.68 | 42.50 | +0.57 | +1.36% | 316,400 |
| Nov 10, 2026 | 41.38 | 42.17 | 41.00 | 41.93 | +0.12 | +0.29% | 523,000 |
| Nov 9, 2026 | 42.06 | 42.43 | 40.61 | 41.81 | +0.30 | +0.72% | 573,100 |
| Nov 6, 2026 | 42.10 | 42.76 | 41.41 | 41.51 | -1.37 | -3.19% | 637,700 |
| Nov 5, 2026 | 44.01 | 44.91 | 42.25 | 42.88 | -1.17 | -2.66% | 888,900 |
| Nov 4, 2026 | 42.37 | 44.07 | 42.01 | 44.05 | +2.49 | +5.99% | 895,000 |
| Nov 3, 2026 | 42.49 | 42.72 | 41.33 | 41.56 | -0.66 | -1.56% | 700,400 |
| Nov 2, 2026 | 39.11 | 42.61 | 39.01 | 42.22 | +3.21 | +8.23% | 929,200 |
| Oct 30, 2026 | 38.54 | 39.19 | 38.14 | 39.01 | +0.48 | +1.25% | 464,600 |
| Oct 29, 2026 | 37.80 | 38.62 | 37.50 | 38.53 | +1.05 | +2.80% | 628,600 |
| Oct 28, 2026 | 38.04 | 38.18 | 36.52 | 37.48 | 0.00 | 0.00% | 629,000 |
| Oct 27, 2026 | 38.42 | 38.42 | 36.35 | 37.48 | -0.82 | -2.14% | 1,058,400 |
| Oct 26, 2026 | 38.45 | 38.63 | 37.66 | 38.30 | +0.21 | +0.55% | 884,200 |
| Oct 23, 2026 | 38.39 | 38.39 | 37.58 | 38.09 | -0.69 | -1.78% | 446,100 |
| Oct 22, 2026 | 37.66 | 38.87 | 37.66 | 38.78 | +1.09 | +2.89% | 406,900 |
| Oct 21, 2026 | 37.52 | 38.00 | 37.10 | 37.69 | +0.08 | +0.21% | 745,400 |
| Oct 20, 2026 | 38.92 | 38.92 | 37.02 | 37.61 | -0.97 | -2.51% | 525,300 |
| Oct 19, 2026 | 39.32 | 39.32 | 38.55 | 38.58 | -0.53 | -1.36% | 215,600 |
| Oct 16, 2026 | 39.53 | 39.99 | 38.78 | 39.11 | -0.16 | -0.41% | 237,300 |
| Oct 15, 2026 | 39.74 | 40.10 | 39.14 | 39.27 | +0.02 | +0.05% | 273,600 |
| Oct 14, 2026 | 38.96 | 39.32 | 38.86 | 39.25 | -0.06 | -0.15% | 246,600 |
| Oct 13, 2026 | 39.60 | 40.04 | 39.03 | 39.31 | +0.14 | +0.36% | 263,600 |
| Oct 12, 2026 | 38.45 | 39.44 | 38.42 | 39.17 | +0.74 | +1.93% | 263,100 |
| Oct 9, 2026 | 38.60 | 39.04 | 38.30 | 38.43 | -0.20 | -0.52% | 252,300 |
| Oct 8, 2026 | 38.44 | 38.70 | 37.61 | 38.63 | -0.15 | -0.39% | 353,300 |
| Oct 7, 2026 | 39.95 | 39.96 | 38.64 | 38.78 | -1.31 | -3.27% | 450,800 |
| Oct 6, 2026 | 40.73 | 40.73 | 39.68 | 40.09 | -0.44 | -1.09% | 309,300 |
| Oct 5, 2026 | 40.55 | 41.08 | 39.76 | 40.53 | -0.05 | -0.12% | 323,400 |
| Oct 2, 2026 | 40.64 | 41.24 | 40.33 | 40.58 | +0.49 | +1.22% | 397,600 |
| Oct 1, 2026 | 40.00 | 40.35 | 39.06 | 40.09 | +0.02 | +0.05% | 425,400 |
| Sep 30, 2026 | 41.28 | 41.29 | 40.03 | 40.07 | -1.04 | -2.53% | 485,200 |
| Sep 29, 2026 | 41.99 | 42.16 | 40.80 | 41.11 | -0.98 | -2.33% | 422,000 |
| Sep 28, 2026 | 42.57 | 42.88 | 41.94 | 42.09 | -0.45 | -1.06% | 287,900 |
| Sep 25, 2026 | 42.93 | 43.03 | 42.40 | 42.54 | -0.14 | -0.33% | 307,600 |
| Sep 24, 2026 | 42.80 | 42.83 | 41.64 | 42.68 | -0.36 | -0.84% | 378,700 |
| Sep 23, 2026 | 42.72 | 43.16 | 42.26 | 43.04 | 0.00 | 0.00% | 635,800 |
| Sep 22, 2026 | 43.01 | 44.20 | 42.55 | 43.04 | +1.08 | +2.57% | 539,800 |
| Sep 21, 2026 | 41.96 | 42.22 | 41.56 | 41.96 | +0.14 | +0.33% | 268,200 |
| Sep 18, 2026 | 42.59 | 42.59 | 41.77 | 41.82 | -0.84 | -1.97% | 841,200 |
| Sep 17, 2026 | 43.00 | 43.00 | 41.89 | 42.66 | +0.03 | +0.07% | 282,300 |
| Sep 16, 2026 | 43.00 | 43.41 | 42.56 | 42.63 | -0.09 | -0.21% | 793,900 |
| Sep 15, 2026 | 43.17 | 43.18 | 42.69 | 42.72 | -0.36 | -0.84% | 286,100 |
| Sep 14, 2026 | 43.28 | 43.60 | 42.58 | 43.08 | -0.01 | -0.02% | 373,900 |
| Sep 11, 2026 | 43.21 | 43.53 | 42.45 | 43.09 | +0.43 | +1.01% | 351,800 |
| Sep 10, 2026 | 42.71 | 42.83 | 42.28 | 42.66 | -0.10 | -0.23% | 283,300 |
| Sep 9, 2026 | 42.65 | 43.10 | 42.40 | 42.76 | 0.00 | 0.00% | 310,000 |
| Sep 8, 2026 | 42.95 | 43.40 | 42.73 | 42.76 | -0.50 | -1.16% | 365,800 |
| Sep 4, 2026 | 42.56 | 43.30 | 42.56 | 43.26 | +0.47 | +1.10% | 253,500 |
| Sep 3, 2026 | 43.06 | 43.18 | 42.14 | 42.79 | +0.04 | +0.09% | 352,500 |
| Sep 2, 2026 | 42.44 | 43.27 | 42.01 | 42.75 | +0.75 | +1.79% | 533,400 |
| Sep 1, 2026 | 42.98 | 43.58 | 41.27 | 42.00 | -3.07 | -6.81% | 942,700 |
| Aug 31, 2026 | 45.88 | 45.96 | 44.90 | 45.07 | -0.84 | -1.83% | 261,800 |
| Aug 28, 2026 | 46.34 | 46.61 | 45.58 | 45.91 | -0.21 | -0.46% | 286,600 |
| Aug 27, 2026 | 45.72 | 46.24 | 45.07 | 46.12 | -0.12 | -0.26% | 249,700 |
| Aug 26, 2026 | 46.19 | 46.68 | 46.06 | 46.24 | +0.08 | +0.17% | 210,000 |
| Aug 25, 2026 | 46.18 | 46.37 | 45.60 | 46.16 | +0.08 | +0.17% | 183,300 |
| Aug 24, 2026 | 46.45 | 46.45 | 45.59 | 46.08 | +0.03 | +0.07% | 180,500 |
| Aug 21, 2026 | 45.23 | 46.26 | 45.23 | 46.05 | +0.24 | +0.52% | 249,000 |
| Aug 20, 2026 | 45.18 | 45.94 | 45.00 | 45.81 | +0.31 | +0.68% | 203,900 |
| Aug 19, 2026 | 45.47 | 45.90 | 45.09 | 45.50 | +0.41 | +0.91% | 254,800 |
| Aug 18, 2026 | 45.84 | 46.17 | 44.67 | 45.09 | -0.69 | -1.51% | 644,500 |
| Aug 17, 2026 | 45.38 | 46.03 | 45.23 | 45.78 | +0.34 | +0.75% | 269,100 |
| Aug 14, 2026 | 46.00 | 46.33 | 45.26 | 45.44 | -0.56 | -1.22% | 327,100 |
65 days, newest first. Daily bars as drawn on the GBX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.