5 DAY PERFORMANCE
+34.77%
1 MONTH PERFORMANCE
+27.90%
3 MONTH PERFORMANCE
+17.21%
6 MONTH PERFORMANCE
+1.96%
YEAR-TO-DATE PERFORMANCE
+17.01%
1 YEAR PERFORMANCE
+20.65%
Greenbrier Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $38.60 | $38.60 (0%) | $38.80 | $38.43 | 28.11 K | |
| 10/08/2026 | $38.44 | $38.63 (0.49%) | $38.70 | $37.61 | 353.30 K | $1.20 B |
| 10/07/2026 | $39.95 | $38.78 (-2.93%) | $39.96 | $38.64 | 450.83 K | $1.20 B |
| 10/06/2026 | $40.73 | $40.09 (-1.57%) | $40.73 | $39.68 | 309.33 K | $1.24 B |
| 10/05/2026 | $40.55 | $40.53 (-0.05%) | $41.08 | $39.76 | 323.56 K | $1.25 B |
| 10/02/2026 | $40.64 | $40.58 (-0.15%) | $41.24 | $40.33 | 397.60 K | $1.26 B |
| 10/01/2026 | $40.00 | $40.09 (0.23%) | $40.35 | $39.06 | 425.41 K | $1.24 B |
| 09/30/2026 | $41.28 | $40.07 (-2.93%) | $41.29 | $40.03 | 485.20 K | $1.24 B |
| 09/29/2026 | $41.99 | $41.11 (-2.1%) | $42.16 | $40.80 | 422.00 K | $1.27 B |
| 09/28/2026 | $42.57 | $42.09 (-1.13%) | $42.88 | $41.94 | 287.94 K | $1.30 B |
| 09/25/2026 | $42.93 | $42.54 (-0.91%) | $43.03 | $42.40 | 307.60 K | $1.32 B |
| 09/24/2026 | $42.80 | $42.68 (-0.28%) | $42.83 | $41.64 | 378.73 K | $1.32 B |
| 09/23/2026 | $42.72 | $43.04 (0.75%) | $43.16 | $42.26 | 635.81 K | $1.33 B |
| 09/22/2026 | $43.01 | $43.04 (0.07%) | $44.20 | $42.55 | 539.87 K | $1.33 B |
| 09/21/2026 | $41.96 | $41.96 (0%) | $42.22 | $41.56 | 268.25 K | $1.30 B |
| 09/18/2026 | $42.59 | $41.82 (-1.81%) | $42.59 | $41.77 | 841.22 K | $1.29 B |
| 09/17/2026 | $43.00 | $42.66 (-0.79%) | $43.00 | $41.89 | 282.32 K | $1.32 B |
| 09/16/2026 | $43.00 | $42.63 (-0.86%) | $43.41 | $42.56 | 793.90 K | $1.32 B |
| 09/15/2026 | $43.17 | $42.72 (-1.04%) | $43.18 | $42.69 | 286.10 K | $1.32 B |
| 09/14/2026 | $43.28 | $43.08 (-0.46%) | $43.60 | $42.58 | 373.94 K | $1.33 B |
| 09/11/2026 | $43.21 | $43.09 (-0.28%) | $43.53 | $42.45 | 351.85 K | $1.33 B |
| 09/10/2026 | $42.71 | $42.66 (-0.12%) | $42.83 | $42.28 | 283.30 K | $1.32 B |
| 09/09/2026 | $42.65 | $42.76 (0.26%) | $43.10 | $42.40 | 310.02 K | $1.32 B |
| 09/08/2026 | $42.95 | $42.76 (-0.44%) | $43.40 | $42.73 | 365.85 K | $1.32 B |
| 09/04/2026 | $42.56 | $43.26 (1.64%) | $43.30 | $42.56 | 253.50 K | $1.34 B |
| 09/03/2026 | $43.06 | $42.79 (-0.63%) | $43.18 | $42.14 | 352.50 K | $1.32 B |
| 09/02/2026 | $42.44 | $42.75 (0.73%) | $43.27 | $42.01 | 533.75 K | $1.32 B |
| 09/01/2026 | $42.98 | $42.00 (-2.28%) | $43.58 | $41.27 | 942.80 K | $1.30 B |
| 08/31/2026 | $45.88 | $45.07 (-1.77%) | $45.96 | $44.90 | 261.84 K | $1.39 B |
| 08/28/2026 | $46.34 | $45.91 (-0.93%) | $46.61 | $45.58 | 286.60 K | $1.42 B |
| 08/27/2026 | $45.72 | $46.12 (0.87%) | $46.24 | $45.07 | 249.70 K | $1.43 B |
| 08/26/2026 | $46.19 | $46.24 (0.11%) | $46.68 | $46.06 | 210.00 K | $1.43 B |
| 08/25/2026 | $46.18 | $46.16 (-0.04%) | $46.37 | $45.60 | 183.30 K | $1.43 B |
| 08/24/2026 | $46.45 | $46.08 (-0.8%) | $46.45 | $45.59 | 180.50 K | $1.43 B |
| 08/21/2026 | $45.23 | $46.05 (1.81%) | $46.26 | $45.23 | 249.00 K | $1.42 B |
| 08/20/2026 | $45.18 | $45.81 (1.39%) | $45.94 | $45.00 | 203.95 K | $1.42 B |
| 08/19/2026 | $45.47 | $45.50 (0.07%) | $45.90 | $45.09 | 254.83 K | $1.41 B |
| 08/18/2026 | $45.84 | $45.09 (-1.64%) | $46.17 | $44.67 | 644.50 K | $1.39 B |
| 08/17/2026 | $45.38 | $45.78 (0.88%) | $46.03 | $45.23 | 269.37 K | $1.42 B |
| 08/14/2026 | $46.00 | $45.44 (-1.22%) | $46.33 | $45.26 | 327.13 K | $1.41 B |
| 08/13/2026 | $45.72 | $46.00 (0.61%) | $46.44 | $45.40 | 349.61 K | $1.42 B |
| 08/12/2026 | $46.26 | $45.48 (-1.69%) | $46.26 | $45.32 | 406.90 K | $1.41 B |
| 08/11/2026 | $46.28 | $46.13 (-0.32%) | $46.80 | $45.98 | 515.50 K | $1.43 B |
| 08/10/2026 | $46.85 | $46.13 (-1.54%) | $47.03 | $45.73 | 401.23 K | $1.43 B |
| 08/07/2026 | $47.49 | $47.22 (-0.57%) | $47.79 | $46.45 | 423.30 K | $1.46 B |
| 08/06/2026 | $50.21 | $47.68 (-5.04%) | $50.21 | $47.55 | 446.31 K | $1.48 B |
| 08/05/2026 | $50.90 | $49.71 (-2.34%) | $50.95 | $49.62 | 203.31 K | $1.54 B |
| 08/04/2026 | $49.04 | $50.32 (2.61%) | $50.48 | $48.97 | 330.40 K | $1.56 B |
| 08/03/2026 | $49.89 | $49.76 (-0.26%) | $50.39 | $48.77 | 270.81 K | $1.54 B |
| 07/31/2026 | $49.09 | $49.25 (0.33%) | $49.76 | $48.95 | 449.90 K | $1.52 B |
| 07/30/2026 | $50.67 | $49.08 (-3.14%) | $50.87 | $48.78 | 288.85 K | $1.52 B |
| 07/29/2026 | $51.52 | $50.72 (-1.55%) | $51.68 | $50.42 | 385.50 K | $1.57 B |
| 07/28/2026 | $50.56 | $51.80 (2.45%) | $52.01 | $50.56 | 456.00 K | $1.60 B |
| 07/27/2026 | $52.09 | $50.28 (-3.47%) | $52.49 | $50.16 | 334.75 K | $1.56 B |
| 07/24/2026 | $51.87 | $52.12 (0.48%) | $52.35 | $51.03 | 334.74 K | $1.61 B |
| 07/23/2026 | $51.43 | $51.54 (0.21%) | $52.05 | $51.38 | 430.32 K | $1.59 B |
| 07/22/2026 | $50.32 | $51.13 (1.61%) | $51.13 | $50.13 | 432.40 K | $1.58 B |
| 07/21/2026 | $50.47 | $50.06 (-0.81%) | $50.65 | $49.08 | 378.33 K | $1.55 B |
| 07/20/2026 | $50.15 | $49.56 (-1.18%) | $50.57 | $49.16 | 415.80 K | $1.53 B |
| 07/17/2026 | $50.62 | $50.02 (-1.19%) | $51.73 | $49.45 | 481.34 K | $1.55 B |
| 07/16/2026 | $47.83 | $51.18 (7%) | $51.77 | $47.73 | 878.60 K | $1.58 B |
| 07/15/2026 | $47.40 | $48.09 (1.46%) | $48.24 | $47.08 | 378.24 K | $1.49 B |
| 07/14/2026 | $48.42 | $47.34 (-2.23%) | $48.42 | $47.25 | 563.80 K | $1.46 B |
| 07/13/2026 | $47.40 | $48.17 (1.62%) | $48.66 | $47.32 | 555.91 K | $1.49 B |
| 07/10/2026 | $46.60 | $47.30 (1.5%) | $47.33 | $46.27 | 412.33 K | $1.46 B |
| 07/09/2026 | $46.81 | $46.66 (-0.32%) | $47.23 | $46.40 | 608.77 K | $1.44 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.
