GBX | Greenbrier Cos | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Greenbrier Cos (GBX)

NYSE

$43.08-$0.02 (-0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.3B
Market Cap
-3.98%
1-Year Change
Railroads
Industry

1 Month
-6.59%

Low Price$42.00

High Price$46.24
3 Months
-8.43%

Low Price$42.00

High Price$52.12
1 Year
-3.98%

Low Price$40.16

High Price$58.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	43.21	43.53	42.45	43.09	+1.01%	351,845
09/10/2026	42.71	42.83	42.28	42.66	-0.23%	283,304
09/09/2026	42.65	43.10	42.40	42.76	0.00%	310,021
09/08/2026	42.95	43.40	42.73	42.76	-1.16%	365,854
09/04/2026	42.56	43.30	42.56	43.26	+1.10%	253,480
09/03/2026	43.06	43.18	42.14	42.79	+0.09%	352,380
09/02/2026	42.44	43.27	42.01	42.75	+1.79%	533,754
09/01/2026	42.98	43.58	41.27	42.00	-6.81%	942,803
08/31/2026	45.88	45.96	44.90	45.07	-1.83%	261,882
08/28/2026	46.34	46.61	45.58	45.91	-0.46%	286,601
08/27/2026	45.72	46.24	45.07	46.12	-0.26%	249,665
08/26/2026	46.19	46.68	46.06	46.24	+0.17%	209,973
08/25/2026	46.18	46.37	45.60	46.16	+0.17%	183,258
08/24/2026	46.45	46.45	45.59	46.08	+0.07%	180,485
08/21/2026	45.23	46.26	45.23	46.05	+0.52%	248,992
08/20/2026	45.18	45.94	45.00	45.81	+0.68%	203,945
08/19/2026	45.47	45.90	45.09	45.50	+0.91%	254,830
08/18/2026	45.84	46.17	44.67	45.09	-1.51%	644,500
08/17/2026	45.38	46.03	45.23	45.78	+0.75%	269,363
08/14/2026	46.00	46.33	45.26	45.44	-1.22%	326,580
08/13/2026	45.72	46.44	45.40	46.00	+1.14%	349,612
08/12/2026	46.26	46.26	45.32	45.48	-1.41%	406,898
08/11/2026	46.28	46.80	45.98	46.13	0.00%	515,468
08/10/2026	46.85	47.03	45.73	46.13	-2.31%	401,228
08/07/2026	47.49	47.79	46.45	47.22	-0.96%	423,262
08/06/2026	50.21	50.21	47.55	47.68	-4.08%	446,310
08/05/2026	50.90	50.95	49.62	49.71	-1.21%	202,291
08/04/2026	49.04	50.48	48.97	50.32	+1.13%	330,383
08/03/2026	49.89	50.39	48.77	49.76	+1.04%	270,799
07/31/2026	49.09	49.76	48.95	49.25	+0.35%	449,900
07/30/2026	50.67	50.87	48.78	49.08	-3.23%	288,846
07/29/2026	51.52	51.68	50.42	50.72	-2.08%	383,920
07/28/2026	50.56	52.01	50.56	51.80	+3.02%	455,971
07/27/2026	52.09	52.49	50.16	50.28	-3.53%	334,747
07/24/2026	51.87	52.35	51.03	52.12	+1.13%	334,744
07/23/2026	51.43	52.05	51.38	51.54	+0.80%	430,323
07/22/2026	50.32	51.13	50.13	51.13	+2.14%	432,369
07/21/2026	50.47	50.65	49.08	50.06	+1.01%	378,332
07/20/2026	50.15	50.57	49.16	49.56	-0.92%	415,784
07/17/2026	50.62	51.73	49.45	50.02	-2.27%	481,341
07/16/2026	47.83	51.77	47.73	51.18	+7.18%	878,586
07/16/2026	$0.34 Dividend
07/15/2026	47.06	47.89	46.75	47.75	+1.58%	378,237
07/14/2026	48.08	48.08	46.92	47.01	-1.72%	563,767
07/13/2026	47.06	48.32	46.99	47.83	+1.84%	555,913
07/10/2026	46.27	47.00	45.94	46.97	+1.37%	412,329
07/09/2026	46.48	46.90	46.07	46.33	+0.67%	608,765
07/08/2026	45.22	46.72	44.93	46.02	+1.25%	696,254
07/07/2026	47.83	47.86	45.03	45.46	-5.28%	961,153
07/06/2026	47.58	48.45	46.82	47.99	+1.66%	837,111
07/02/2026	47.13	47.61	45.06	47.20	-0.71%	1,587,189
07/01/2026	49.32	49.97	47.49	47.54	-2.31%	942,300
07/01/2026	$0.60 Earnings
06/30/2026	48.60	49.43	48.05	48.66	+0.29%	625,617
06/29/2026	49.71	49.91	48.47	48.52	-2.98%	470,807
06/26/2026	49.39	50.12	49.07	50.01	+0.94%	883,878
06/25/2026	49.16	50.64	48.96	49.55	+0.04%	276,114
06/24/2026	49.99	50.62	49.27	49.53	-0.56%	301,527
06/23/2026	49.39	50.12	49.21	49.81	-0.08%	388,053
06/22/2026	49.48	50.67	49.43	49.85	+1.03%	438,067
06/18/2026	49.59	50.69	49.25	49.34	+0.81%	654,060
06/17/2026	48.78	49.49	48.49	48.94	-0.08%	466,325
06/16/2026	48.43	49.36	48.43	48.98	+1.84%	340,530
06/15/2026	48.28	48.70	47.71	48.10	+0.56%	320,595
06/12/2026	47.63	48.89	47.28	47.83	+1.65%	871,171
06/11/2026	47.03	47.08	44.83	47.05	+0.89%	550,190
06/10/2026	47.86	48.11	46.61	46.64	-2.15%	407,799
06/09/2026	47.35	48.65	47.35	47.66	+1.63%	621,945
06/08/2026	46.96	47.83	46.85	46.90	+0.73%	435,147
06/05/2026	46.67	47.34	46.30	46.56	+0.11%	323,155
06/04/2026	47.34	47.46	46.35	46.51	-0.04%	594,441
06/03/2026	46.37	47.08	46.18	46.53	-0.32%	541,307
06/02/2026	45.84	46.91	45.61	46.68	+2.02%	363,059
06/01/2026	46.18	46.44	45.29	45.75	-2.19%	392,112
05/29/2026	47.35	47.61	46.76	46.78	-1.65%	286,989
05/28/2026	47.72	48.13	47.28	47.56	-0.87%	424,329
05/27/2026	48.25	48.67	47.85	47.98	+0.04%	179,281
05/26/2026	47.81	48.31	47.49	47.96	+0.75%	317,366
05/22/2026	48.34	48.60	47.38	47.60	-1.60%	463,183
05/21/2026	47.40	48.45	46.70	48.38	+1.50%	303,062
05/20/2026	47.39	48.14	47.21	47.66	+0.69%	266,404
05/19/2026	47.25	47.66	46.80	47.33	-0.65%	194,751
05/18/2026	47.51	48.36	47.12	47.64	+0.71%	399,077
05/15/2026	47.97	47.97	46.67	47.30	-1.69%	864,476
05/14/2026	49.88	49.88	48.07	48.12	-2.59%	295,072
05/13/2026	49.67	50.31	49.15	49.40	-0.56%	210,267
05/12/2026	50.08	50.08	48.39	49.68	-0.30%	304,587
05/11/2026	50.25	50.56	49.70	49.83	-0.73%	214,638
05/08/2026	50.09	50.75	49.50	50.19	+0.28%	215,377
05/07/2026	49.77	50.48	49.52	50.05	+0.10%	240,211
05/06/2026	50.53	50.94	49.10	50.00	+0.40%	220,538
05/05/2026	49.04	50.47	48.88	49.81	+2.01%	340,612
05/04/2026	49.28	49.28	47.88	48.82	-1.74%	363,564
05/01/2026	48.88	50.10	48.46	49.69	+1.87%	387,894
04/30/2026	47.38	48.79	47.19	48.77	+2.76%	429,045
04/29/2026	47.84	48.04	46.85	47.46	-1.28%	472,235
04/28/2026	49.09	49.09	47.77	48.08	-1.28%	363,083
04/27/2026	48.82	49.42	48.41	48.70	-0.49%	263,048
04/24/2026	48.94	49.64	48.40	48.94	-0.67%	317,670
04/23/2026	48.13	49.65	48.13	49.27	+3.31%	412,912