Greenbrier Companies, Inc. (The) Common Stock (GBX)

Historical Prices For Greenbrier Companies, Inc. (The) Common Stock (GBX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	50.33	52.32	50.33	51.99	708,438	51.99
4/01/2025	50.98	51.48	50.38	51.03	598,334	51.03
3/31/2025	50.97	51.78	50.20	51.22	999,678	51.22
3/28/2025	52.74	52.74	50.58	51.92	448,415	51.92
3/27/2025	53.07	53.61	52.74	53.00	372,764	53.00
3/26/2025	53.78	54.35	53.03	53.32	383,723	53.32
3/25/2025	54.49	54.59	53.63	53.77	571,540	53.77
3/24/2025	54.88	55.12	53.87	54.35	586,629	54.35
3/21/2025	54.30	54.87	53.50	53.84	660,334	53.84
3/20/2025	54.23	55.67	54.23	54.84	319,179	54.84
3/19/2025	54.03	55.26	53.65	54.94	350,214	54.94
3/18/2025	55.00	55.09	53.52	53.85	430,324	53.85
3/17/2025	54.69	55.57	54.11	55.50	414,970	55.50
3/14/2025	54.88	55.33	54.38	54.90	264,457	54.90
3/13/2025	54.74	54.87	53.91	54.34	172,429	54.34
3/12/2025	56.00	56.10	54.25	54.81	235,134	54.81
3/11/2025	54.26	55.69	54.02	54.87	326,090	54.87
3/10/2025	54.59	55.24	53.87	54.00	355,363	54.00
3/07/2025	55.29	56.07	54.24	55.60	372,687	55.60
3/06/2025	54.67	56.00	54.29	55.32	295,105	55.32
3/05/2025	53.82	55.45	53.44	55.32	326,952	55.32
3/04/2025	53.25	54.61	52.86	53.66	521,678	53.66
3/03/2025	56.63	56.63	53.90	54.16	271,282	54.16
2/28/2025	55.14	56.31	54.89	56.20	350,721	56.20
2/27/2025	55.72	56.17	54.45	55.08	471,556	55.08
2/26/2025	55.58	56.94	55.58	56.09	399,277	56.09
2/25/2025	55.24	56.01	54.97	55.58	831,913	55.58
2/24/2025	54.71	55.80	54.08	54.69	460,613	54.69
2/21/2025	55.82	55.97	54.00	54.55	440,914	54.55
2/20/2025	57.33	57.73	53.33	55.30	640,924	55.30
2/19/2025	57.42	58.69	56.60	57.81	882,734	57.81
2/18/2025	59.03	59.26	57.86	57.98	598,817	57.98
2/14/2025	61.48	61.48	58.70	58.93	554,068	58.93
2/13/2025	62.26	62.30	60.72	60.98	429,012	60.98
2/12/2025	62.19	62.57	61.27	61.86	548,361	61.86
2/11/2025	63.82	65.02	63.79	63.82	250,560	63.82
2/10/2025	64.91	64.93	64.00	64.46	314,705	64.46
2/07/2025	65.51	65.69	64.41	64.82	238,610	64.82
2/06/2025	65.94	66.29	64.88	65.24	217,044	65.24
2/05/2025	64.87	65.70	64.49	65.60	215,855	65.60
2/04/2025	63.53	65.05	63.38	64.54	280,211	64.54
2/03/2025	64.46	64.47	61.84	62.92	461,743	62.92
1/31/2025	67.18	68.01	66.03	66.26	431,646	66.26
1/30/2025	66.98	68.11	66.57	67.13	397,532	67.13
1/29/2025	66.60	67.37	66.16	66.46	397,441	66.46
1/28/2025	69.04	69.30	66.91	67.02	341,767	66.72
1/27/2025	70.04	70.66	68.65	68.81	299,370	68.50
1/24/2025	69.88	70.91	69.68	70.70	362,868	70.38
1/23/2025	67.70	71.06	67.69	70.38	704,515	70.06
1/22/2025	67.72	68.15	67.00	67.67	843,751	67.37
1/21/2025	67.60	68.32	66.94	67.67	339,386	67.37
1/17/2025	67.40	67.49	66.35	66.85	663,412	66.55
1/16/2025	66.61	67.40	65.86	66.54	399,008	66.24
1/15/2025	67.06	67.77	66.17	66.93	344,863	66.63
1/14/2025	65.11	67.21	65.01	66.01	407,465	65.71
1/13/2025	62.33	64.52	61.65	64.20	466,998	63.91
1/10/2025	61.85	64.75	60.35	62.74	633,623	62.46
1/08/2025	59.98	60.56	58.76	60.44	468,121	60.17
1/07/2025	61.71	61.85	59.68	60.19	409,988	59.92
1/06/2025	61.91	62.88	61.47	61.77	598,072	61.49
1/03/2025	61.17	62.20	60.73	61.94	164,151	61.66