NYSE - Delayed Quote USD

The Greenbrier Companies, Inc. (GBX)

51.87 +0.61 (+1.19%)
At close: April 19 at 4:00 PM EDT
51.84 -0.03 (-0.06%)
After hours: April 19 at 6:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 51.19 52.38 51.19 51.87 51.87 288,700
Apr 18, 2024 51.12 52.08 50.90 51.26 51.26 248,800
Apr 17, 2024 51.59 51.98 50.58 50.65 50.65 174,800
Apr 16, 2024 51.09 51.41 50.41 51.32 51.32 212,100
Apr 15, 2024 52.90 53.37 51.27 51.36 51.36 244,300
Apr 12, 2024 52.74 53.05 51.86 52.21 52.21 357,300
Apr 11, 2024 53.59 53.59 52.37 53.20 53.20 391,600
Apr 10, 2024 52.90 53.90 52.22 53.41 53.41 363,200
Apr 9, 2024 54.91 54.91 53.25 53.99 53.99 418,900
Apr 8, 2024 53.58 54.99 52.75 54.04 54.04 446,100
Apr 5, 2024 56.00 58.00 51.70 53.16 53.16 945,600
Apr 4, 2024 54.85 55.39 52.19 52.40 52.40 778,800
Apr 3, 2024 51.24 54.86 51.24 54.48 54.48 784,500
Apr 2, 2024 50.75 51.42 50.41 51.39 51.39 353,700
Apr 1, 2024 52.42 52.58 51.01 51.22 51.22 208,800
Mar 28, 2024 51.84 52.55 51.62 52.10 52.10 284,400
Mar 27, 2024 51.48 51.94 50.83 51.94 51.94 196,900
Mar 26, 2024 50.29 51.10 50.22 51.04 51.04 278,300
Mar 25, 2024 49.75 50.35 49.58 50.05 50.05 125,900
Mar 22, 2024 50.36 50.44 49.26 49.40 49.40 328,300
Mar 21, 2024 49.56 50.43 49.56 50.16 50.16 247,200
Mar 20, 2024 48.78 49.88 48.40 49.24 49.24 212,700
Mar 19, 2024 47.50 48.82 47.46 48.78 48.78 332,900
Mar 18, 2024 48.57 48.65 47.71 47.72 47.72 234,500
Mar 15, 2024 47.95 48.68 47.78 48.46 48.46 689,500
Mar 14, 2024 49.09 49.22 47.46 48.07 48.07 274,900
Mar 13, 2024 49.57 50.02 49.11 49.38 49.38 274,600
Mar 12, 2024 50.43 50.43 49.73 49.80 49.80 259,800
Mar 11, 2024 50.78 50.83 49.67 50.45 50.45 275,900
Mar 8, 2024 51.99 52.19 51.00 51.21 51.21 183,600
Mar 7, 2024 51.22 52.20 51.22 51.60 51.60 212,500
Mar 6, 2024 50.69 51.73 50.36 50.95 50.95 220,900
Mar 5, 2024 50.96 51.32 50.03 50.27 50.27 348,700
Mar 4, 2024 52.56 53.36 51.32 51.41 51.41 381,500
Mar 1, 2024 51.78 52.66 51.35 52.56 52.56 371,700
Feb 29, 2024 50.09 51.99 50.09 51.75 51.75 364,000
Feb 28, 2024 49.60 50.43 49.51 49.67 49.67 235,300
Feb 27, 2024 50.51 50.51 49.85 50.03 50.03 204,800
Feb 26, 2024 49.50 50.75 49.38 50.08 50.08 511,600
Feb 23, 2024 49.43 50.19 48.88 49.66 49.66 344,400
Feb 22, 2024 48.56 49.71 48.56 49.58 49.58 394,400
Feb 21, 2024 47.98 48.72 47.90 48.56 48.56 190,100
Feb 20, 2024 47.99 48.58 47.56 48.12 48.12 302,500
Feb 16, 2024 48.32 49.11 48.30 48.62 48.62 257,700
Feb 15, 2024 48.32 49.16 48.16 49.07 49.07 411,300
Feb 14, 2024 48.30 48.80 47.82 48.32 48.32 386,700
Feb 13, 2024 47.00 48.01 46.47 47.48 47.48 318,200
Feb 12, 2024 48.14 48.86 48.14 48.31 48.31 224,900
Feb 9, 2024 48.00 48.85 47.20 48.05 48.05 433,700
Feb 8, 2024 47.22 47.94 47.00 47.93 47.93 261,400
Feb 7, 2024 46.67 47.11 46.27 47.09 47.09 299,800
Feb 6, 2024 46.40 47.11 46.20 46.67 46.67 175,500
Feb 5, 2024 46.32 46.78 45.87 46.33 46.33 188,700
Feb 2, 2024 45.72 47.45 45.57 46.89 46.89 200,200
Feb 1, 2024 45.84 46.20 45.12 46.04 46.04 162,100
Jan 31, 2024 47.00 47.00 45.25 45.46 45.46 438,600
Jan 30, 2024 45.68 46.94 45.57 46.83 46.83 253,600
Jan 29, 2024 46.04 46.13 45.39 45.86 45.86 204,500
Jan 26, 2024 46.41 46.66 45.83 46.16 46.16 220,700
Jan 25, 2024 46.59 46.88 45.86 46.36 46.36 185,200
Jan 24, 2024 0.30 Dividend
Jan 24, 2024 45.85 46.23 45.24 45.71 45.71 269,200
Jan 23, 2024 46.44 47.15 45.66 45.76 45.46 315,300
Jan 22, 2024 44.89 46.61 44.79 45.84 45.54 379,500
Jan 19, 2024 44.14 44.52 43.28 44.41 44.12 472,500
Jan 18, 2024 44.28 44.28 43.21 43.89 43.60 191,400
Jan 17, 2024 44.39 44.84 43.10 43.94 43.65 538,200
Jan 16, 2024 46.37 46.37 45.28 45.58 45.28 151,600
Jan 12, 2024 46.73 47.13 46.33 46.60 46.29 245,100
Jan 11, 2024 46.94 47.00 45.80 46.31 46.01 332,600
Jan 10, 2024 46.66 47.42 46.11 47.28 46.97 423,300
Jan 9, 2024 47.27 47.74 46.55 46.78 46.47 510,900
Jan 8, 2024 47.28 48.53 46.54 48.51 48.19 493,300
Jan 5, 2024 46.70 50.76 45.51 46.58 46.27 1,103,000
Jan 4, 2024 44.76 45.32 44.08 44.34 44.05 366,900
Jan 3, 2024 44.23 45.12 43.54 44.45 44.16 363,500
Jan 2, 2024 43.96 44.60 43.48 44.56 44.27 238,700
Dec 29, 2023 44.68 44.96 43.95 44.18 43.89 157,800
Dec 28, 2023 44.22 44.77 44.22 44.76 44.47 125,300
Dec 27, 2023 44.40 44.66 44.07 44.45 44.16 96,100
Dec 26, 2023 43.78 44.55 43.33 44.40 44.11 116,300
Dec 22, 2023 43.56 44.05 43.34 43.46 43.18 126,500
Dec 21, 2023 43.35 43.69 42.64 43.30 43.02 273,800
Dec 20, 2023 43.00 44.24 42.67 42.72 42.44 267,400
Dec 19, 2023 42.48 43.85 42.48 43.24 42.96 262,500
Dec 18, 2023 43.13 43.13 42.07 42.25 41.97 190,600
Dec 15, 2023 43.21 44.22 42.73 43.09 42.81 850,500
Dec 14, 2023 41.80 43.12 41.80 43.09 42.81 301,200
Dec 13, 2023 40.35 41.16 38.85 41.03 40.76 334,600
Dec 12, 2023 39.00 40.26 39.00 40.21 39.95 230,500
Dec 11, 2023 39.39 39.70 39.20 39.25 38.99 173,900
Dec 8, 2023 39.62 40.08 38.96 39.34 39.08 107,200
Dec 7, 2023 38.57 39.57 38.35 39.53 39.27 173,000
Dec 6, 2023 38.81 39.57 38.12 38.28 38.03 198,500
Dec 5, 2023 38.89 39.19 38.60 38.61 38.36 153,900
Dec 4, 2023 38.69 39.52 38.69 39.17 38.91 200,200
Dec 1, 2023 37.65 39.14 37.48 39.10 38.84 217,900
Nov 30, 2023 37.40 37.73 36.97 37.71 37.46 194,800
Nov 29, 2023 36.63 37.46 36.60 37.24 37.00 162,600
Nov 28, 2023 37.48 37.48 36.23 36.36 36.12 142,800
Nov 27, 2023 37.10 37.67 37.08 37.49 37.24 124,000
Nov 24, 2023 37.59 37.78 37.27 37.46 37.21 51,400
Nov 22, 2023 37.31 37.53 37.09 37.50 37.25 84,500
Nov 21, 2023 38.08 38.12 37.24 37.27 37.03 159,500
Nov 20, 2023 37.80 38.33 37.20 38.32 38.07 210,800
Nov 17, 2023 37.10 37.95 36.68 37.86 37.61 258,100
Nov 16, 2023 37.33 37.50 36.21 36.66 36.42 197,700
Nov 15, 2023 37.03 38.09 36.95 37.42 37.17 174,300
Nov 14, 2023 36.95 37.22 36.55 37.12 36.88 269,000
Nov 13, 2023 36.10 36.26 35.65 35.81 35.58 231,600
Nov 10, 2023 35.95 36.55 35.40 36.34 36.10 388,600
Nov 9, 2023 36.00 36.34 35.44 35.78 35.55 209,000
Nov 8, 2023 36.10 36.10 35.36 35.71 35.48 142,600
Nov 7, 2023 0.30 Dividend
Nov 7, 2023 36.45 36.51 35.85 35.87 35.63 262,400
Nov 6, 2023 37.43 37.43 36.13 37.09 36.55 263,500
Nov 3, 2023 37.43 37.86 37.08 37.47 36.92 339,700
Nov 2, 2023 35.79 36.80 35.79 36.74 36.20 393,200
Nov 1, 2023 34.29 35.48 34.12 35.27 34.76 371,300
Oct 31, 2023 33.66 34.68 33.61 34.59 34.09 319,400
Oct 30, 2023 33.45 34.09 32.86 33.95 33.45 608,900
Oct 27, 2023 33.21 33.83 32.82 33.03 32.55 478,200
Oct 26, 2023 33.45 33.77 32.20 32.59 32.11 815,300
Oct 25, 2023 33.25 36.30 32.00 33.56 33.07 1,679,100
Oct 24, 2023 41.38 41.45 40.54 40.86 40.26 389,300
Oct 23, 2023 40.52 41.50 40.37 41.04 40.44 387,000
Oct 20, 2023 40.89 41.05 40.15 40.97 40.37 288,300
Oct 19, 2023 41.08 41.24 40.45 40.63 40.04 223,100
Oct 18, 2023 42.25 42.25 41.00 41.23 40.63 151,700
Oct 17, 2023 41.51 43.08 41.38 42.89 42.26 403,000
Oct 16, 2023 42.46 43.00 41.90 41.93 41.32 253,800
Oct 13, 2023 41.12 41.12 40.38 40.39 39.80 107,400
Oct 12, 2023 40.59 40.82 40.10 40.81 40.21 243,400
Oct 11, 2023 40.48 41.07 40.48 41.00 40.40 154,900
Oct 10, 2023 40.17 41.04 40.17 40.53 39.94 135,000
Oct 9, 2023 39.40 40.29 38.77 39.92 39.34 241,400
Oct 6, 2023 38.34 39.66 38.24 39.42 38.84 311,200
Oct 5, 2023 38.49 39.04 38.20 38.63 38.07 361,500
Oct 4, 2023 39.20 39.60 38.00 38.40 37.84 186,700
Oct 3, 2023 39.50 40.16 39.21 39.50 38.92 179,800
Oct 2, 2023 40.06 40.12 39.51 39.85 39.27 204,400
Sep 29, 2023 41.20 41.24 39.89 40.00 39.42 280,900
Sep 28, 2023 40.71 41.48 40.71 41.20 40.60 242,400
Sep 27, 2023 40.34 40.99 40.21 40.58 39.99 164,700
Sep 26, 2023 40.27 40.51 39.78 39.99 39.41 285,600
Sep 25, 2023 40.36 41.18 40.17 40.59 40.00 157,800
Sep 22, 2023 41.36 41.48 40.54 40.81 40.21 126,300
Sep 21, 2023 41.49 41.58 40.23 41.22 40.62 198,700
Sep 20, 2023 39.91 40.41 39.31 39.31 38.74 135,800
Sep 19, 2023 39.10 39.78 39.03 39.58 39.00 164,400
Sep 18, 2023 39.63 39.81 39.00 39.13 38.56 153,700
Sep 15, 2023 39.68 39.74 38.65 39.20 38.63 1,134,800
Sep 14, 2023 39.29 39.96 39.19 39.85 39.27 366,000
Sep 13, 2023 39.49 39.55 38.60 38.80 38.23 201,000
Sep 12, 2023 39.12 39.58 39.12 39.34 38.77 231,700
Sep 11, 2023 39.32 39.48 38.88 39.30 38.73 233,600
Sep 8, 2023 38.53 39.05 37.85 39.03 38.46 271,000
Sep 7, 2023 39.31 39.65 37.20 38.52 37.96 559,200
Sep 6, 2023 42.17 42.41 41.17 41.64 41.03 193,300
Sep 5, 2023 43.27 43.28 41.79 42.03 41.42 441,400
Sep 1, 2023 43.06 43.64 42.97 43.62 42.98 197,400
Aug 31, 2023 42.72 43.12 42.19 42.56 41.94 177,100
Aug 30, 2023 42.58 43.25 42.36 42.73 42.11 146,500
Aug 29, 2023 42.05 42.68 41.46 42.50 41.88 277,100
Aug 28, 2023 42.37 42.54 41.84 41.90 41.29 175,600
Aug 25, 2023 42.32 42.55 41.75 42.08 41.47 144,100
Aug 24, 2023 43.04 43.17 42.23 42.26 41.64 182,200
Aug 23, 2023 42.16 43.21 42.02 43.06 42.43 100,300
Aug 22, 2023 42.42 42.59 41.81 42.04 41.43 132,300
Aug 21, 2023 43.25 43.48 41.82 42.28 41.66 212,800
Aug 18, 2023 43.00 43.68 42.87 43.19 42.56 189,600
Aug 17, 2023 44.04 44.41 43.42 43.46 42.83 220,900
Aug 16, 2023 44.24 45.00 43.88 43.90 43.26 244,000
Aug 15, 2023 44.69 44.87 44.13 44.41 43.76 154,000
Aug 14, 2023 45.23 45.36 44.40 45.06 44.40 175,100
Aug 11, 2023 45.15 45.46 44.74 45.40 44.74 225,500
Aug 10, 2023 46.32 46.80 45.10 45.15 44.49 214,200
Aug 9, 2023 46.71 46.74 45.87 46.32 45.64 172,700
Aug 8, 2023 46.26 47.09 45.37 46.89 46.21 201,500
Aug 7, 2023 46.71 47.15 46.31 46.97 46.28 184,500
Aug 4, 2023 47.12 47.44 46.09 46.68 46.00 163,400
Aug 3, 2023 47.35 48.02 46.67 47.21 46.52 267,000
Aug 2, 2023 47.34 47.79 46.69 47.36 46.67 415,900
Aug 1, 2023 46.26 48.21 46.16 47.60 46.91 440,800
Jul 31, 2023 44.90 46.35 44.90 46.19 45.52 398,000
Jul 28, 2023 45.00 45.36 44.51 44.81 44.16 175,200
Jul 27, 2023 45.20 45.50 44.60 44.73 44.08 160,000
Jul 26, 2023 44.41 45.37 44.41 45.11 44.45 211,000
Jul 25, 2023 44.66 44.75 44.07 44.36 43.71 196,300
Jul 24, 2023 44.18 44.93 43.65 44.91 44.25 292,800
Jul 21, 2023 44.96 44.97 44.10 44.45 43.80 549,600
Jul 20, 2023 45.00 45.27 44.44 44.84 44.19 255,000
Jul 19, 2023 43.99 44.97 43.81 44.96 44.30 397,600
Jul 18, 2023 43.68 44.30 43.58 43.77 43.13 222,500
Jul 17, 2023 0.30 Dividend
Jul 17, 2023 43.35 43.97 43.02 43.53 42.89 336,400
Jul 14, 2023 44.25 44.25 43.01 43.65 42.72 332,200
Jul 13, 2023 43.13 44.16 42.86 44.15 43.21 462,800
Jul 12, 2023 43.73 43.91 42.57 43.08 42.16 420,100
Jul 11, 2023 43.51 43.97 42.78 43.18 42.26 392,600
Jul 10, 2023 42.66 43.52 42.47 43.29 42.37 399,300
Jul 7, 2023 43.00 43.50 42.48 42.58 41.67 385,700
Jul 6, 2023 42.38 42.66 41.34 42.63 41.72 444,100
Jul 5, 2023 42.80 42.85 41.93 42.64 41.73 775,200
Jul 3, 2023 43.10 43.70 42.35 43.10 42.18 396,300
Jun 30, 2023 43.77 44.70 42.92 43.10 42.18 972,300
Jun 29, 2023 37.96 42.88 37.58 42.82 41.91 2,123,200
Jun 28, 2023 32.28 32.72 31.96 32.48 31.79 182,400
Jun 27, 2023 32.06 32.48 31.57 32.28 31.59 244,000
Jun 26, 2023 31.69 32.32 31.46 32.04 31.36 253,800
Jun 23, 2023 31.77 32.28 31.23 31.41 30.74 430,200
Jun 22, 2023 32.07 32.43 31.90 32.22 31.53 205,600
Jun 21, 2023 31.75 32.81 31.67 32.15 31.46 263,000
Jun 20, 2023 31.64 32.12 31.24 31.85 31.17 252,300
Jun 16, 2023 31.51 32.09 31.09 31.78 31.10 995,500
Jun 15, 2023 30.70 31.28 30.43 31.27 30.60 274,500
Jun 14, 2023 30.82 31.26 30.56 30.74 30.08 318,000
Jun 13, 2023 30.32 30.82 30.13 30.63 29.98 204,200
Jun 12, 2023 30.15 30.41 29.72 30.22 29.57 208,700
Jun 9, 2023 30.80 30.80 29.99 30.22 29.57 163,900
Jun 8, 2023 30.24 30.73 29.75 30.71 30.05 206,800
Jun 7, 2023 29.80 30.52 29.57 30.38 29.73 249,500
Jun 6, 2023 28.59 29.78 28.59 29.46 28.83 316,400
Jun 5, 2023 29.37 29.39 28.33 28.69 28.08 255,200
Jun 2, 2023 28.51 29.83 28.39 29.65 29.02 320,900
Jun 1, 2023 27.23 27.94 26.96 27.88 27.28 271,800
May 31, 2023 27.27 27.58 26.94 27.17 26.59 175,700
May 30, 2023 27.65 28.00 27.30 27.44 26.85 174,200
May 26, 2023 27.66 28.15 27.60 27.73 27.14 228,200
May 25, 2023 27.24 27.69 26.97 27.58 26.99 157,200
May 24, 2023 27.60 28.06 27.39 27.56 26.97 194,400
May 23, 2023 27.73 28.36 27.71 27.76 27.17 237,400
May 22, 2023 27.72 27.92 27.28 27.81 27.22 142,200
May 19, 2023 27.99 27.99 27.17 27.61 27.02 172,100
May 18, 2023 26.99 27.57 26.89 27.51 26.92 223,000
May 17, 2023 26.57 27.35 26.57 27.14 26.56 228,900
May 16, 2023 26.17 26.83 26.06 26.38 25.82 232,200
May 15, 2023 26.67 26.88 26.39 26.44 25.88 344,100
May 12, 2023 26.88 27.13 26.09 26.54 25.97 205,700
May 11, 2023 26.16 26.75 26.04 26.74 26.17 233,800
May 10, 2023 26.82 26.85 26.09 26.50 25.93 198,500
May 9, 2023 26.50 26.79 26.33 26.45 25.88 211,100
May 8, 2023 27.14 27.20 26.53 26.69 26.12 206,900
May 5, 2023 26.09 26.96 26.09 26.90 26.33 274,500
May 4, 2023 26.12 26.30 25.41 25.68 25.13 261,600
May 3, 2023 26.49 26.87 26.39 26.40 25.84 252,900
May 2, 2023 26.54 26.59 25.41 26.50 25.93 425,400
May 1, 2023 26.57 27.30 26.47 26.60 26.03 348,500
Apr 28, 2023 26.42 26.92 26.20 26.45 25.88 318,000
Apr 27, 2023 26.71 26.89 25.86 26.54 25.97 345,100
Apr 26, 2023 27.17 27.67 26.60 26.74 26.17 480,500
Apr 25, 2023 27.69 27.85 26.95 27.32 26.74 334,900
Apr 24, 2023 0.27 Dividend
Apr 24, 2023 28.56 29.13 28.06 28.09 27.49 386,000
Apr 21, 2023 29.34 29.45 28.84 29.13 28.24 402,600
Apr 20, 2023 29.60 29.96 29.22 29.45 28.55 405,900

Related Tickers

TRN Trinity Industries, Inc.
26.54
+1.10%
 
FSTR L.B. Foster Company
24.15
-0.90%
 
RAIL FreightCar America, Inc.
3.5900
+0.28%
 
WAB Westinghouse Air Brake Technologies Corporation
144.17
-0.07%
 
NSC Norfolk Southern Corporation
241.28
+0.42%
 
UNP Union Pacific Corporation
232.08
+0.99%
 
CSX CSX Corporation
34.34
-0.15%
 
ALSMY Alstom SA
1.5900
+1.27%
 
CNI Canadian National Railway Company
127.65
+0.39%
 
CP Canadian Pacific Kansas City Limited
84.68
+0.88%