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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	45.74	46.07	45.20	45.32	241,761	45.32
10/22/2025	45.68	46.37	45.50	45.57	181,302	45.57
10/21/2025	45.75	46.43	45.55	45.76	196,526	45.76
10/20/2025	45.80	46.03	45.51	45.87	143,517	45.87
10/17/2025	45.16	45.85	45.16	45.27	180,604	45.27
10/16/2025	46.25	46.55	45.37	45.47	236,544	45.47
10/15/2025	45.88	46.38	45.45	45.88	225,718	45.88
10/14/2025	44.49	45.76	44.38	45.44	215,416	45.44
10/13/2025	44.50	45.15	44.31	45.10	238,607	45.10
10/10/2025	45.50	45.63	43.88	43.90	301,906	43.90
10/09/2025	45.43	45.73	45.00	45.33	241,932	45.33
10/08/2025	45.00	45.94	44.83	45.52	244,791	45.52
10/07/2025	45.51	45.93	44.73	44.81	586,847	44.81
10/06/2025	46.14	46.38	45.45	45.50	284,001	45.50
10/03/2025	46.01	46.67	45.83	46.03	256,541	46.03
10/02/2025	46.29	47.11	45.64	45.69	224,599	45.69
10/01/2025	45.49	46.32	45.49	46.30	271,288	46.30
9/30/2025	45.88	46.20	45.37	46.17	271,290	46.17
9/29/2025	46.52	46.98	45.79	45.96	338,284	45.96
9/26/2025	45.53	46.25	45.26	46.22	244,528	46.22
9/25/2025	45.00	45.39	44.77	45.38	218,630	45.38
9/24/2025	46.29	46.29	45.13	45.34	200,622	45.34
9/23/2025	46.74	47.20	45.83	45.91	210,070	45.91
9/22/2025	46.10	46.52	45.30	46.44	359,583	46.44
9/19/2025	47.01	47.02	45.73	46.16	761,907	46.16
9/18/2025	45.96	47.03	45.43	47.02	302,153	47.02
9/17/2025	46.59	46.99	45.37	45.43	299,741	45.43
9/16/2025	46.57	46.66	45.87	46.27	287,852	46.27
9/15/2025	46.43	46.76	45.84	46.51	192,315	46.51
9/12/2025	46.77	47.02	46.13	46.14	226,678	46.14
9/11/2025	46.00	47.27	45.88	47.19	266,838	47.19
9/10/2025	45.72	46.45	45.64	46.01	170,731	46.01
9/09/2025	46.13	46.36	45.60	45.92	177,775	45.92
9/08/2025	46.97	47.16	45.62	46.46	240,832	46.46
9/05/2025	46.93	47.55	46.30	47.16	253,600	47.16
9/04/2025	46.13	47.04	45.75	47.02	228,337	47.02
9/03/2025	46.21	46.49	45.44	45.82	288,350	45.82
9/02/2025	45.90	46.52	45.56	46.44	481,574	46.44
8/29/2025	46.96	47.13	46.35	46.63	231,206	46.63
8/28/2025	47.50	47.50	46.56	47.02	234,278	47.02
8/27/2025	46.41	47.19	46.41	47.17	198,846	47.17
8/26/2025	46.41	46.88	45.91	46.77	304,166	46.77
8/25/2025	47.57	47.57	46.18	46.21	218,717	46.21
8/22/2025	46.19	47.91	46.03	47.49	360,234	47.49
8/21/2025	46.01	46.27	45.54	45.81	290,710	45.81
8/20/2025	46.47	46.50	45.95	46.33	317,140	46.33
8/19/2025	46.24	47.18	46.24	46.50	195,693	46.50
8/18/2025	45.94	46.44	45.66	45.93	239,289	45.93
8/15/2025	46.63	46.75	45.55	45.74	206,642	45.74
8/14/2025	47.04	47.04	45.85	46.48	256,077	46.48
8/13/2025	46.82	47.70	46.74	47.63	267,083	47.63
8/12/2025	46.08	47.23	45.55	46.78	279,413	46.78
8/11/2025	45.01	45.24	44.44	45.06	299,422	45.06
8/08/2025	45.04	45.20	44.74	44.96	252,761	44.96
8/07/2025	45.75	45.93	44.45	44.56	212,055	44.56
8/06/2025	45.26	45.87	45.05	45.19	325,903	45.19
8/05/2025	44.64	45.69	44.29	45.11	510,687	45.11
8/04/2025	44.15	44.55	43.99	44.26	318,678	44.26
8/01/2025	44.47	44.81	43.78	43.97	348,230	43.97
7/31/2025	45.34	45.72	44.77	45.50	525,435	45.50
7/30/2025	46.65	46.73	45.40	45.78	414,022	45.78
7/29/2025	47.37	47.37	45.84	46.69	440,607	46.69
7/28/2025	47.21	47.66	46.30	46.80	690,227	46.80
7/25/2025	47.49	47.68	46.62	47.01	443,939	47.01
7/24/2025	48.62	49.09	47.36	47.41	369,028	47.41