GBX - GREENBRIER COMPANIES INC
55.54
-1.190 -2.143%
Share volume: 382,534
Last Updated: 03-05-2026
Shipbuilding, Railroad Equipment/Railroad Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$56.73
-1.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $56.34 | $56.34 | $56.34 | $56.34 | $55.50 | $55.50 | $55.54 | $55.54 | 382,534 | $382,534.00 |
| 03-04-2026 | $56.78 | $56.78 | $57.26 | $57.26 | $56.33 | $56.33 | $56.73 | $56.73 | 189,231 | $189,231.00 |
| 03-03-2026 | $55.72 | $55.72 | $56.85 | $56.85 | $55.21 | $55.21 | $56.66 | $56.66 | 204,314 | $204,314.00 |
| 03-02-2026 | $56.37 | $56.37 | $57.26 | $57.26 | $55.73 | $55.73 | $57.00 | $57.00 | 222,307 | $222,307.00 |
| 02-27-2026 | $57.65 | $57.65 | $57.74 | $57.74 | $56.09 | $56.09 | $56.42 | $56.42 | 333,452 | $333,452.00 |
| 02-26-2026 | $58.13 | $58.13 | $58.85 | $58.85 | $57.68 | $57.68 | $58.16 | $58.16 | 265,845 | $265,845.00 |
| 02-25-2026 | $58.95 | $58.95 | $59.19 | $59.19 | $57.73 | $57.73 | $58.02 | $58.02 | 181,325 | $181,325.00 |
| 02-24-2026 | $58.05 | $58.05 | $59.05 | $59.05 | $57.78 | $57.78 | $58.87 | $58.87 | 197,330 | $197,330.00 |
| 02-23-2026 | $58.79 | $58.79 | $58.79 | $58.79 | $57.46 | $57.46 | $58.24 | $58.24 | 243,084 | $243,084.00 |
| 02-20-2026 | $58.46 | $58.46 | $58.89 | $58.89 | $57.80 | $57.80 | $58.85 | $58.85 | 187,998 | $187,998.00 |