The Greenbrier Companies, Inc. (GBX)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

30.30

+0.74

(+2.50%)

As of 11:39AM EST. Market open.

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	29.56	30.39	29.49	30.30	30.30	94,912
Jan 30, 2023	29.39	29.97	29.17	29.56	29.56	230,100
Jan 27, 2023	28.76	29.80	28.63	29.58	29.58	323,400
Jan 26, 2023	28.01	28.89	27.62	28.88	28.88	265,200
Jan 25, 2023	27.68	27.99	27.33	27.79	27.79	342,500
Jan 25, 2023	0.27 Dividend
Jan 24, 2023	28.40	28.40	27.68	28.03	27.76	452,500
Jan 23, 2023	28.34	28.54	27.90	28.32	28.05	415,000
Jan 20, 2023	28.54	28.89	28.03	28.22	27.95	611,200
Jan 19, 2023	28.72	28.84	28.16	28.26	27.99	279,300
Jan 18, 2023	28.75	29.56	28.57	28.91	28.63	300,400
Jan 17, 2023	28.38	29.30	28.38	28.51	28.24	462,400
Jan 13, 2023	29.64	29.81	29.15	29.31	29.03	239,400
Jan 12, 2023	28.96	30.50	28.80	30.00	29.71	462,000
Jan 11, 2023	29.03	29.51	28.36	28.63	28.35	350,200
Jan 10, 2023	27.50	29.25	27.23	28.74	28.46	577,600
Jan 09, 2023	28.90	29.66	27.40	27.48	27.22	819,900
Jan 06, 2023	30.13	31.05	28.55	28.66	28.38	1,649,400
Jan 05, 2023	34.44	35.21	33.65	34.91	34.57	287,000
Jan 04, 2023	34.39	35.38	34.19	34.60	34.27	221,900
Jan 03, 2023	33.90	34.23	33.26	33.96	33.63	212,700
Dec 30, 2022	34.00	34.12	33.22	33.53	33.21	153,100
Dec 29, 2022	33.67	34.39	33.41	34.33	34.00	231,600
Dec 28, 2022	34.61	34.67	33.33	33.34	33.02	175,200
Dec 27, 2022	34.76	34.92	34.41	34.48	34.15	112,800
Dec 23, 2022	34.81	35.06	34.62	34.63	34.30	148,000
Dec 22, 2022	34.88	35.02	33.90	34.94	34.60	166,800
Dec 21, 2022	35.22	35.58	35.09	35.20	34.86	135,600
Dec 20, 2022	34.39	35.22	34.28	34.81	34.47	110,200
Dec 19, 2022	34.27	34.95	34.27	34.29	33.96	199,200
Dec 16, 2022	34.12	34.45	33.76	34.11	33.78	633,600
Dec 15, 2022	34.95	34.95	34.14	34.74	34.41	174,900
Dec 14, 2022	36.21	36.71	35.55	35.74	35.40	229,300
Dec 13, 2022	37.65	37.85	36.05	36.19	35.84	203,600
Dec 12, 2022	35.46	36.71	35.06	36.50	36.15	180,700
Dec 09, 2022	35.54	36.11	35.27	35.34	35.00	140,300
Dec 08, 2022	36.39	36.90	35.97	36.03	35.68	162,300
Dec 07, 2022	35.16	36.52	35.06	36.27	35.92	285,000
Dec 06, 2022	36.34	36.84	35.47	35.54	35.20	154,800
Dec 05, 2022	37.41	37.41	35.95	36.31	35.96	188,700
Dec 02, 2022	37.78	37.96	37.46	37.70	37.34	144,300
Dec 01, 2022	38.46	38.58	37.69	38.45	38.08	163,900
Nov 30, 2022	37.68	38.50	37.21	38.39	38.02	247,500
Nov 29, 2022	37.68	38.01	37.40	37.77	37.41	158,900
Nov 28, 2022	37.56	37.96	37.24	37.63	37.27	140,800
Nov 25, 2022	38.06	38.53	38.01	38.01	37.64	65,300
Nov 23, 2022	38.32	38.85	37.60	37.99	37.62	116,400
Nov 22, 2022	38.35	38.65	37.68	38.43	38.06	192,400
Nov 21, 2022	36.87	38.27	36.87	38.26	37.89	225,900
Nov 18, 2022	37.41	37.46	36.69	37.16	36.80	278,100
Nov 17, 2022	36.12	36.91	35.95	36.83	36.48	355,300
Nov 16, 2022	38.00	38.11	36.64	36.96	36.60	198,200
Nov 15, 2022	38.41	39.52	38.41	38.73	38.36	294,400
Nov 14, 2022	38.52	39.00	37.85	37.97	37.60	339,500
Nov 11, 2022	38.13	39.52	38.02	38.83	38.46	254,800
Nov 10, 2022	37.96	38.24	37.39	37.97	37.60	549,000
Nov 09, 2022	36.88	37.38	35.97	36.27	35.92	243,800
Nov 08, 2022	37.72	38.50	37.40	37.85	37.49	233,400
Nov 07, 2022	36.79	37.58	36.66	37.58	37.22	339,400
Nov 07, 2022	0.27 Dividend
Nov 04, 2022	37.32	37.99	36.97	37.69	37.06	385,200
Nov 03, 2022	35.08	36.94	35.08	36.78	36.16	419,800
Nov 02, 2022	36.27	37.28	35.34	35.63	35.03	615,000
Nov 01, 2022	35.52	36.70	35.21	36.61	36.00	572,500
Oct 31, 2022	34.00	35.71	33.98	35.31	34.72	547,400
Oct 28, 2022	33.19	34.39	33.07	34.25	33.68	902,200
Oct 27, 2022	30.00	33.04	29.87	32.87	32.32	687,300
Oct 26, 2022	27.68	28.17	27.04	27.61	27.15	427,500
Oct 25, 2022	25.86	27.57	25.74	27.34	26.88	439,600
Oct 24, 2022	25.43	25.94	24.96	25.93	25.50	277,100
Oct 21, 2022	25.23	25.76	25.08	25.49	25.06	200,100
Oct 20, 2022	25.51	25.93	24.71	25.00	24.58	206,400
Oct 19, 2022	25.72	26.03	25.46	25.66	25.23	350,500
Oct 18, 2022	26.40	26.79	25.64	26.07	25.63	173,000
Oct 17, 2022	25.34	25.92	25.34	25.83	25.40	214,200
Oct 14, 2022	25.36	25.63	24.73	24.76	24.35	188,900
Oct 13, 2022	24.11	25.50	23.80	25.20	24.78	266,800
Oct 12, 2022	25.00	25.28	24.51	24.63	24.22	166,600
Oct 11, 2022	24.71	25.30	24.34	25.00	24.58	302,100
Oct 10, 2022	25.13	25.30	24.62	24.91	24.49	153,800
Oct 07, 2022	26.61	26.67	24.77	24.92	24.50	228,300
Oct 06, 2022	26.52	26.98	26.43	26.91	26.46	254,500
Oct 05, 2022	26.00	26.87	25.93	26.74	26.29	373,300
Oct 04, 2022	25.86	26.40	25.86	26.35	25.91	493,300
Oct 03, 2022	24.72	25.65	24.22	25.19	24.77	921,200
Sep 30, 2022	25.49	25.60	24.24	24.27	23.86	296,700
Sep 29, 2022	25.76	25.77	24.69	25.46	25.03	292,300
Sep 28, 2022	25.52	26.41	25.35	26.05	25.61	548,300
Sep 27, 2022	26.50	26.50	25.32	25.48	25.05	623,600
Sep 26, 2022	25.86	26.84	25.70	25.99	25.56	1,381,200
Sep 23, 2022	27.42	27.42	25.85	26.06	25.62	435,900
Sep 22, 2022	28.21	28.43	27.36	27.84	27.37	210,000
Sep 21, 2022	29.02	29.39	28.28	28.28	27.81	209,000
Sep 20, 2022	28.50	28.82	28.37	28.69	28.21	244,500
Sep 19, 2022	27.59	28.92	27.59	28.89	28.41	241,500
Sep 16, 2022	28.15	28.20	27.55	27.98	27.51	495,500
Sep 15, 2022	28.85	29.44	28.47	28.72	28.24	275,400
Sep 14, 2022	28.88	29.29	28.45	28.87	28.39	232,900
Sep 13, 2022	29.49	29.95	28.82	28.94	28.46	231,900
Sep 12, 2022	29.53	30.66	29.51	30.32	29.81	299,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,043.76+25.99(+0.65%)

Dow 3033,804.70+87.61(+0.26%)

Nasdaq11,511.00+117.18(+1.03%)

Russell 20001,916.86+31.14(+1.65%)

Crude Oil78.65+0.75(+0.96%)

Gold1,944.30+5.10(+0.26%)

The Greenbrier Companies, Inc. (GBX)

S&P 500
4,043.76
+25.99(+0.65%)

Dow 30
33,804.70
+87.61(+0.26%)

Nasdaq
11,511.00
+117.18(+1.03%)

Russell 2000
1,916.86
+31.14(+1.65%)

Crude Oil
78.65
+0.75(+0.96%)

Gold
1,944.30
+5.10(+0.26%)