GBX | Greenbrier Cos | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Greenbrier Cos (GBX)

NYSE

$41.70-$0.21 (-0.51%)

Price as of Nov 13, 2026 12:46 PM EST

$1.3B
Market Cap
1.95%
1-Year Change
Railroads
Industry

1 Month
+7.87%

Low Price$37.18

High Price$43.69
3 Months
-7.09%

Low Price$37.18

High Price$45.86
1 Year
+1.95%

Low Price$37.18

High Price$57.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	42.75	43.19	41.76	41.91	-1.39%	456,687
11/11/2026	41.90	42.54	41.68	42.50	+1.36%	316,389
11/10/2026	41.38	42.17	41.00	41.93	+1.11%	523,014
11/10/2026	$0.34 Dividend
11/09/2026	41.72	42.08	40.28	41.47	+0.72%	573,062
11/06/2026	41.76	42.41	41.07	41.17	-3.19%	637,748
11/05/2026	43.65	44.54	41.91	42.53	-2.66%	888,888
11/04/2026	42.03	43.71	41.66	43.69	+5.99%	895,018
11/03/2026	42.14	42.37	40.99	41.22	-1.56%	700,232
11/02/2026	38.79	42.26	38.69	41.88	+8.23%	929,160
10/30/2026	38.23	38.87	37.83	38.69	+1.25%	464,630
10/29/2026	37.49	38.31	37.20	38.22	+2.80%	628,580
10/28/2026	37.73	37.87	36.22	37.18	0.00%	628,964
10/27/2026	38.11	38.11	36.05	37.18	-2.14%	1,058,378
10/26/2026	38.14	38.32	37.35	37.99	+0.55%	892,236
10/26/2026	$0.39 Earnings
10/23/2026	38.08	38.08	37.27	37.78	-1.78%	446,116
10/22/2026	37.35	38.55	37.35	38.46	+2.89%	406,928
10/21/2026	37.21	37.69	36.80	37.38	+0.21%	745,360
10/20/2026	38.60	38.60	36.72	37.30	-2.51%	525,285
10/19/2026	39.00	39.00	38.24	38.27	-1.36%	215,684
10/16/2026	39.21	39.66	38.46	38.79	-0.41%	237,460
10/15/2026	39.42	39.77	38.82	38.95	+0.05%	273,606
10/14/2026	38.64	39.00	38.54	38.93	-0.15%	246,626
10/13/2026	39.28	39.71	38.72	38.99	+0.36%	263,908
10/12/2026	38.14	39.11	38.11	38.85	+1.93%	263,060
10/09/2026	38.29	38.72	37.99	38.12	-0.52%	252,342
10/08/2026	38.13	38.39	37.30	38.32	-0.39%	353,276
10/07/2026	39.63	39.63	38.33	38.46	-3.27%	450,832
10/06/2026	40.40	40.40	39.36	39.76	-1.09%	309,325
10/05/2026	40.22	40.74	39.44	40.20	-0.12%	323,555
10/02/2026	40.31	40.90	40.00	40.25	+1.22%	397,573
10/01/2026	39.67	40.02	38.74	39.76	+0.05%	425,414
09/30/2026	40.94	40.95	39.70	39.74	-2.53%	494,874
09/29/2026	41.65	41.82	40.46	40.78	-2.33%	421,978
09/28/2026	42.22	42.53	41.60	41.75	-1.06%	287,941
09/25/2026	42.58	42.68	42.06	42.19	-0.33%	307,596
09/24/2026	42.45	42.48	41.30	42.33	-0.84%	378,728
09/23/2026	42.37	42.81	41.92	42.69	0.00%	635,847
09/22/2026	42.66	43.84	42.20	42.69	+2.57%	539,869
09/21/2026	41.62	41.88	41.22	41.62	+0.33%	268,249
09/18/2026	42.24	42.24	41.43	41.48	-1.97%	841,216
09/17/2026	42.65	42.65	41.55	42.31	+0.07%	282,322
09/16/2026	42.65	43.05	42.21	42.28	-0.21%	828,462
09/15/2026	42.82	42.82	42.34	42.37	-0.84%	286,055
09/14/2026	42.93	43.25	42.23	42.73	-0.02%	373,940
09/11/2026	42.86	43.17	42.10	42.74	+1.01%	351,845
09/10/2026	42.36	42.48	41.94	42.31	-0.23%	283,304
09/09/2026	42.30	42.75	42.06	42.41	0.00%	310,021
09/08/2026	42.60	43.05	42.38	42.41	-1.16%	365,854
09/04/2026	42.21	42.95	42.21	42.91	+1.10%	253,480
09/03/2026	42.71	42.83	41.80	42.44	+0.09%	352,380
09/02/2026	42.09	42.92	41.67	42.40	+1.79%	533,754
09/01/2026	42.63	43.23	40.93	41.66	-6.81%	942,803
08/31/2026	45.51	45.59	44.53	44.70	-1.83%	261,882
08/28/2026	45.96	46.23	45.21	45.54	-0.46%	286,601
08/27/2026	45.35	45.86	44.70	45.74	-0.26%	249,665
08/26/2026	45.81	46.30	45.68	45.86	+0.17%	209,973
08/25/2026	45.80	45.99	45.23	45.78	+0.17%	183,258
08/24/2026	46.07	46.07	45.21	45.71	+0.07%	180,485
08/21/2026	44.86	45.88	44.86	45.68	+0.52%	248,992
08/20/2026	44.81	45.57	44.63	45.44	+0.68%	203,945
08/19/2026	45.10	45.53	44.72	45.13	+0.91%	254,830
08/18/2026	45.47	45.79	44.31	44.72	-1.51%	644,500
08/17/2026	45.01	45.66	44.86	45.41	+0.75%	269,363
08/14/2026	45.63	45.95	44.89	45.07	-1.22%	326,580
08/13/2026	45.35	46.06	45.03	45.63	+1.14%	349,612
08/12/2026	45.88	45.88	44.95	45.11	-1.41%	406,898
08/11/2026	45.90	46.42	45.61	45.75	0.00%	515,468
08/10/2026	46.47	46.65	45.36	45.75	-2.31%	401,228
08/07/2026	47.10	47.40	46.07	46.84	-0.96%	423,262
08/06/2026	49.80	49.80	47.16	47.29	-4.08%	446,310
08/05/2026	50.49	50.54	49.22	49.31	-1.21%	202,291
08/04/2026	48.64	50.07	48.57	49.91	+1.13%	330,383
08/03/2026	49.48	49.98	48.37	49.36	+1.04%	270,799
07/31/2026	48.69	49.36	48.55	48.85	+0.35%	449,900
07/30/2026	50.26	50.45	48.38	48.68	-3.23%	288,846
07/29/2026	51.10	51.26	50.01	50.31	-2.08%	383,920
07/28/2026	50.15	51.59	50.15	51.38	+3.02%	455,971
07/27/2026	51.67	52.06	49.75	49.87	-3.53%	334,747
07/24/2026	51.45	51.92	50.62	51.70	+1.13%	334,744
07/23/2026	51.01	51.63	50.96	51.12	+0.80%	430,323
07/22/2026	49.91	50.71	49.72	50.71	+2.14%	432,369
07/21/2026	50.06	50.23	48.68	49.65	+1.01%	378,332
07/20/2026	49.74	50.16	48.76	49.16	-0.92%	415,784
07/17/2026	50.21	51.31	49.05	49.61	-2.27%	481,341
07/16/2026	47.44	51.35	47.34	50.76	+7.18%	878,586
07/16/2026	$0.34 Dividend
07/15/2026	46.68	47.50	46.37	47.36	+1.58%	378,237
07/14/2026	47.69	47.69	46.53	46.62	-1.72%	563,767
07/13/2026	46.68	47.92	46.60	47.44	+1.84%	555,913
07/10/2026	45.89	46.61	45.57	46.58	+1.37%	412,329
07/09/2026	46.10	46.51	45.70	45.95	+0.67%	608,765
07/08/2026	44.85	46.34	44.56	45.65	+1.25%	696,254
07/07/2026	47.44	47.47	44.66	45.09	-5.28%	961,153
07/06/2026	47.19	48.06	46.44	47.60	+1.66%	837,111
07/02/2026	46.75	47.22	44.69	46.82	-0.71%	1,587,189
07/01/2026	48.92	49.57	47.11	47.15	-2.31%	942,300
07/01/2026	$0.60 Earnings
06/30/2026	48.21	49.03	47.66	48.27	+0.29%	625,617