5 DAY PERFORMANCE
+9.03%
1 MONTH PERFORMANCE
+14.18%
3 MONTH PERFORMANCE
+7.00%
6 MONTH PERFORMANCE
+16.51%
YEAR-TO-DATE PERFORMANCE
+17.01%
1 YEAR PERFORMANCE
+17.82%
Greenbrier Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $49.74 | $50.37 (1.27%) | $50.48 | $49.42 | 883.90 K | $1.56 B |
| 06/25/2026 | $49.51 | $49.90 (0.79%) | $51.00 | $49.31 | 276.11 K | $1.54 B |
| 06/24/2026 | $50.35 | $49.88 (-0.93%) | $50.98 | $49.62 | 301.53 K | $1.54 B |
| 06/23/2026 | $49.74 | $50.16 (0.84%) | $50.48 | $49.56 | 388.10 K | $1.55 B |
| 06/22/2026 | $49.83 | $50.20 (0.74%) | $51.03 | $49.78 | 438.07 K | $1.55 B |
| 06/18/2026 | $49.94 | $49.69 (-0.5%) | $51.05 | $49.60 | 654.10 K | $1.54 B |
| 06/17/2026 | $49.13 | $49.29 (0.33%) | $49.84 | $48.84 | 466.33 K | $1.52 B |
| 06/16/2026 | $48.77 | $49.33 (1.15%) | $49.72 | $48.77 | 340.53 K | $1.53 B |
| 06/15/2026 | $48.62 | $48.44 (-0.37%) | $49.05 | $48.05 | 320.60 K | $1.50 B |
| 06/12/2026 | $47.97 | $48.17 (0.42%) | $49.24 | $47.62 | 871.20 K | $1.49 B |
| 06/11/2026 | $47.36 | $47.39 (0.06%) | $47.42 | $45.15 | 550.20 K | $1.47 B |
| 06/10/2026 | $48.20 | $46.97 (-2.55%) | $48.46 | $46.94 | 407.80 K | $1.45 B |
| 06/09/2026 | $47.69 | $48.00 (0.65%) | $49.00 | $47.69 | 621.95 K | $1.48 B |
| 06/08/2026 | $47.29 | $47.23 (-0.13%) | $48.17 | $47.18 | 435.20 K | $1.46 B |
| 06/05/2026 | $47.00 | $46.89 (-0.23%) | $47.68 | $46.63 | 323.20 K | $1.45 B |
| 06/04/2026 | $47.68 | $46.84 (-1.76%) | $47.80 | $46.68 | 594.44 K | $1.45 B |
| 06/03/2026 | $46.70 | $46.86 (0.34%) | $47.41 | $46.51 | 541.32 K | $1.45 B |
| 06/02/2026 | $46.17 | $47.01 (1.82%) | $47.24 | $45.93 | 363.10 K | $1.45 B |
| 06/01/2026 | $46.51 | $46.08 (-0.92%) | $46.77 | $45.61 | 392.11 K | $1.43 B |
| 05/29/2026 | $47.69 | $47.11 (-1.22%) | $47.95 | $47.09 | 287.00 K | $1.46 B |
| 05/28/2026 | $48.06 | $47.90 (-0.33%) | $48.47 | $47.62 | 424.33 K | $1.48 B |
| 05/27/2026 | $48.59 | $48.32 (-0.56%) | $49.02 | $48.20 | 179.30 K | $1.49 B |
| 05/26/2026 | $48.15 | $48.30 (0.31%) | $48.66 | $47.83 | 317.40 K | $1.49 B |
| 05/22/2026 | $48.68 | $47.94 (-1.52%) | $48.95 | $47.72 | 463.20 K | $1.48 B |
| 05/21/2026 | $47.74 | $48.72 (2.05%) | $48.80 | $47.04 | 303.10 K | $1.51 B |
| 05/20/2026 | $47.73 | $48.00 (0.57%) | $48.48 | $47.55 | 266.40 K | $1.48 B |
| 05/19/2026 | $47.59 | $47.67 (0.17%) | $48.00 | $47.13 | 194.80 K | $1.47 B |
| 05/18/2026 | $47.85 | $47.98 (0.27%) | $48.70 | $47.46 | 399.10 K | $1.48 B |
| 05/15/2026 | $48.31 | $47.64 (-1.39%) | $48.31 | $47.00 | 864.50 K | $1.47 B |
| 05/14/2026 | $50.24 | $48.46 (-3.54%) | $50.24 | $48.41 | 295.10 K | $1.50 B |
| 05/13/2026 | $50.02 | $49.75 (-0.54%) | $50.67 | $49.50 | 210.30 K | $1.54 B |
| 05/12/2026 | $50.44 | $50.03 (-0.81%) | $50.44 | $48.73 | 304.60 K | $1.55 B |
| 05/11/2026 | $50.61 | $50.18 (-0.85%) | $50.92 | $50.05 | 214.64 K | $1.55 B |
| 05/08/2026 | $50.45 | $50.55 (0.2%) | $51.11 | $49.86 | 215.40 K | $1.56 B |
| 05/07/2026 | $50.12 | $50.41 (0.58%) | $50.84 | $49.88 | 240.21 K | $1.56 B |
| 05/06/2026 | $50.89 | $50.36 (-1.04%) | $51.30 | $49.45 | 220.54 K | $1.56 B |
| 05/05/2026 | $49.39 | $50.16 (1.56%) | $50.83 | $49.23 | 340.61 K | $1.55 B |
| 05/04/2026 | $49.63 | $49.17 (-0.93%) | $49.63 | $48.23 | 363.60 K | $1.52 B |
| 05/01/2026 | $49.23 | $50.04 (1.65%) | $50.46 | $48.81 | 387.90 K | $1.55 B |
| 04/30/2026 | $47.72 | $49.12 (2.93%) | $49.14 | $47.53 | 429.05 K | $1.52 B |
| 04/29/2026 | $48.18 | $47.80 (-0.79%) | $48.39 | $47.18 | 472.24 K | $1.48 B |
| 04/28/2026 | $49.44 | $48.42 (-2.06%) | $49.44 | $48.11 | 363.10 K | $1.50 B |
| 04/27/2026 | $49.17 | $49.11 (-0.12%) | $49.78 | $48.75 | 263.05 K | $1.52 B |
| 04/24/2026 | $49.29 | $49.29 (0%) | $49.99 | $48.75 | 317.70 K | $1.52 B |
| 04/23/2026 | $48.47 | $49.62 (2.37%) | $50.00 | $48.47 | 412.91 K | $1.53 B |
| 04/22/2026 | $48.50 | $48.03 (-0.97%) | $48.93 | $47.71 | 318.90 K | $1.49 B |
| 04/21/2026 | $49.23 | $48.21 (-2.07%) | $49.89 | $47.81 | 512.10 K | $1.49 B |
| 04/20/2026 | $49.58 | $49.36 (-0.44%) | $49.79 | $48.64 | 518.35 K | $1.53 B |
| 04/17/2026 | $50.88 | $50.32 (-1.1%) | $51.75 | $50.08 | 527.30 K | $1.56 B |
| 04/16/2026 | $51.22 | $50.31 (-1.78%) | $51.49 | $50.19 | 546.34 K | $1.56 B |
| 04/15/2026 | $52.35 | $51.41 (-1.8%) | $52.50 | $50.87 | 400.44 K | $1.59 B |
| 04/14/2026 | $52.57 | $52.64 (0.13%) | $53.36 | $52.40 | 538.70 K | $1.63 B |
| 04/13/2026 | $51.99 | $52.89 (1.73%) | $53.10 | $50.78 | 497.20 K | $1.64 B |
| 04/10/2026 | $53.77 | $52.15 (-3.01%) | $53.80 | $51.29 | 614.73 K | $1.61 B |
| 04/09/2026 | $49.32 | $53.64 (8.76%) | $53.96 | $49.32 | 1.34 M | $1.66 B |
| 04/08/2026 | $45.54 | $49.03 (7.66%) | $49.26 | $45.54 | 1.54 M | $1.52 B |
| 04/07/2026 | $48.61 | $47.65 (-1.97%) | $48.63 | $46.32 | 1.94 M | $1.47 B |
| 04/06/2026 | $51.59 | $48.36 (-6.26%) | $51.59 | $47.94 | 1.11 M | $1.50 B |
| 04/02/2026 | $52.92 | $52.74 (-0.34%) | $53.94 | $52.02 | 521.30 K | $1.63 B |
| 04/01/2026 | $52.33 | $52.58 (0.48%) | $53.31 | $52.33 | 267.23 K | $1.63 B |
| 03/31/2026 | $52.45 | $52.65 (0.38%) | $53.47 | $51.80 | 277.00 K | $1.63 B |
| 03/30/2026 | $51.77 | $51.65 (-0.23%) | $51.77 | $51.02 | 261.50 K | $1.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
