GBX - GREENBRIER COMPANIES INC
49.12
1.320 2.687%
Share volume: 423,412
Last Updated: 04-30-2026
Shipbuilding, Railroad Equipment/Railroad Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$47.80
1.32
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $47.72 | $47.72 | $49.14 | $49.14 | $47.53 | $47.53 | $49.12 | $49.12 | 423,412 | $423,412.00 |
| 04-29-2026 | $48.18 | $48.18 | $48.39 | $48.39 | $47.18 | $47.18 | $47.80 | $47.80 | 472,235 | $472,235.00 |
| 04-28-2026 | $49.44 | $49.44 | $49.44 | $49.44 | $48.11 | $48.11 | $48.42 | $48.42 | 363,083 | $363,083.00 |
| 04-27-2026 | $49.17 | $49.17 | $49.78 | $49.78 | $48.75 | $48.75 | $49.05 | $49.05 | 263,048 | $263,048.00 |
| 04-24-2026 | $49.29 | $49.29 | $49.99 | $49.99 | $48.75 | $48.75 | $49.29 | $49.29 | 317,670 | $317,670.00 |
| 04-23-2026 | $48.47 | $48.47 | $50.00 | $50.00 | $48.47 | $48.47 | $49.62 | $49.62 | 412,912 | $412,912.00 |
| 04-22-2026 | $48.50 | $48.50 | $48.93 | $48.93 | $47.71 | $47.71 | $48.03 | $48.03 | 318,855 | $318,855.00 |
| 04-21-2026 | $49.23 | $49.23 | $49.89 | $49.89 | $47.81 | $47.81 | $48.21 | $48.21 | 512,056 | $512,056.00 |
| 04-20-2026 | $49.58 | $49.58 | $49.79 | $49.79 | $48.64 | $48.64 | $49.36 | $49.36 | 518,345 | $518,345.00 |
| 04-17-2026 | $50.88 | $50.54 | $51.75 | $51.40 | $50.08 | $49.74 | $50.32 | $49.98 | 527,304 | $527,304.00 |