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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	45.35	46.29	45.22	46.02	297,335	46.02
12/02/2025	45.08	45.12	44.48	45.08	249,762	45.08
12/01/2025	44.38	45.13	44.35	44.69	235,215	44.69
11/28/2025	44.91	45.03	44.36	44.48	108,518	44.48
11/26/2025	44.30	45.16	44.30	44.67	311,870	44.67
11/25/2025	43.54	44.68	43.37	44.33	256,315	44.33
11/24/2025	43.09	43.64	42.99	43.27	220,673	43.27
11/21/2025	41.27	43.91	41.27	43.45	343,227	43.45
11/20/2025	42.19	42.89	42.03	42.17	215,411	42.17
11/19/2025	42.23	42.48	41.81	42.01	391,170	42.01
11/18/2025	41.50	42.71	41.38	42.08	268,842	42.08
11/17/2025	42.62	42.95	41.62	41.68	263,435	41.68
11/14/2025	42.09	42.91	41.41	42.90	234,960	42.90
11/13/2025	42.61	43.10	41.94	42.29	247,536	42.29
11/12/2025	41.99	43.30	41.99	42.61	327,545	42.61
11/11/2025	43.28	43.31	42.21	42.27	337,639	41.95
11/10/2025	43.31	43.66	42.98	43.11	265,960	42.78
11/07/2025	42.63	43.36	42.00	43.07	297,391	42.74
11/06/2025	42.43	43.08	42.32	42.65	250,603	42.33
11/05/2025	41.77	42.65	41.66	42.60	615,208	42.28
11/04/2025	41.40	41.90	40.96	41.72	322,831	41.40
11/03/2025	41.76	41.95	40.94	41.84	444,355	41.52
10/31/2025	41.31	42.45	40.93	41.77	777,742	41.45
10/30/2025	41.83	42.71	41.02	41.29	829,446	40.98
10/29/2025	41.63	43.04	38.23	42.00	1,587,988	41.68
10/28/2025	45.57	46.15	44.95	45.26	527,456	44.92
10/27/2025	46.33	46.33	45.64	45.70	269,699	45.35
10/24/2025	45.68	46.29	45.61	45.94	156,408	45.59
10/23/2025	45.74	46.07	45.20	45.32	241,761	44.98
10/22/2025	45.68	46.37	45.50	45.57	181,302	45.23
10/21/2025	45.75	46.43	45.55	45.76	196,526	45.41
10/20/2025	45.80	46.03	45.51	45.87	143,517	45.52
10/17/2025	45.16	45.85	45.16	45.27	180,604	44.93
10/16/2025	46.25	46.55	45.37	45.47	236,544	45.13
10/15/2025	45.88	46.38	45.45	45.88	225,718	45.53
10/14/2025	44.49	45.76	44.38	45.44	215,416	45.10
10/13/2025	44.50	45.15	44.31	45.10	238,607	44.76
10/10/2025	45.50	45.63	43.88	43.90	301,906	43.57
10/09/2025	45.43	45.73	45.00	45.33	241,932	44.99
10/08/2025	45.00	45.94	44.83	45.52	244,791	45.18
10/07/2025	45.51	45.93	44.73	44.81	586,847	44.47
10/06/2025	46.14	46.38	45.45	45.50	284,001	45.16
10/03/2025	46.01	46.67	45.83	46.03	256,541	45.68
10/02/2025	46.29	47.11	45.64	45.69	224,599	45.34
10/01/2025	45.49	46.32	45.49	46.30	271,288	45.95
9/30/2025	45.88	46.20	45.37	46.17	271,290	45.82
9/29/2025	46.52	46.98	45.79	45.96	338,284	45.61
9/26/2025	45.53	46.25	45.26	46.22	244,528	45.87
9/25/2025	45.00	45.39	44.77	45.38	218,630	45.04
9/24/2025	46.29	46.29	45.13	45.34	200,622	45.00
9/23/2025	46.74	47.20	45.83	45.91	210,070	45.56
9/22/2025	46.10	46.52	45.30	46.44	359,583	46.09
9/19/2025	47.01	47.02	45.73	46.16	761,907	45.81
9/18/2025	45.96	47.03	45.43	47.02	302,153	46.66
9/17/2025	46.59	46.99	45.37	45.43	299,741	45.09
9/16/2025	46.57	46.66	45.87	46.27	287,852	45.92
9/15/2025	46.43	46.76	45.84	46.51	192,315	46.16
9/12/2025	46.77	47.02	46.13	46.14	226,678	45.79
9/11/2025	46.00	47.27	45.88	47.19	266,838	46.83
9/10/2025	45.72	46.45	45.64	46.01	170,731	45.66
9/09/2025	46.13	46.36	45.60	45.92	177,775	45.57
9/08/2025	46.97	47.16	45.62	46.46	240,832	46.11
9/05/2025	46.93	47.55	46.30	47.16	253,600	46.80
9/04/2025	46.13	47.04	45.75	47.02	228,337	46.66