5 DAY PERFORMANCE
+8.19%
1 MONTH PERFORMANCE
+3.40%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
+29.32%
YEAR-TO-DATE PERFORMANCE
+17.01%
1 YEAR PERFORMANCE
+15.02%
Greenbrier Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $50.02 | $49.75 (-0.54%) | $50.67 | $49.50 | 197.42 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 |
| 03/27/2026 | $51.59 | $51.11 (-0.93%) | $52.05 | $50.80 | 225.10 K | $1.58 B |
| 03/26/2026 | $51.99 | $52.08 (0.17%) | $52.61 | $51.68 | 185.63 K | $1.61 B |
| 03/25/2026 | $52.85 | $52.49 (-0.68%) | $52.85 | $51.92 | 161.40 K | $1.62 B |
| 03/24/2026 | $51.41 | $52.17 (1.48%) | $53.23 | $51.37 | 287.10 K | $1.61 B |
| 03/23/2026 | $51.57 | $51.69 (0.23%) | $52.72 | $51.45 | 291.10 K | $1.60 B |
| 03/20/2026 | $50.87 | $50.28 (-1.16%) | $50.87 | $49.85 | 1.11 M | $1.56 B |
| 03/19/2026 | $50.21 | $50.52 (0.62%) | $50.93 | $49.83 | 211.82 K | $1.56 B |
| 03/18/2026 | $51.70 | $50.92 (-1.51%) | $51.91 | $50.90 | 229.22 K | $1.58 B |
| 03/17/2026 | $52.40 | $51.70 (-1.34%) | $52.68 | $51.37 | 231.43 K | $1.60 B |
| 03/16/2026 | $52.15 | $51.91 (-0.46%) | $52.18 | $51.28 | 214.60 K | $1.61 B |
| 03/13/2026 | $53.04 | $51.75 (-2.43%) | $53.04 | $50.98 | 251.10 K | $1.60 B |
| 03/12/2026 | $54.19 | $52.74 (-2.68%) | $54.19 | $52.33 | 347.20 K | $1.63 B |
| 03/11/2026 | $54.00 | $53.73 (-0.5%) | $54.17 | $53.14 | 233.52 K | $1.66 B |
| 03/10/2026 | $54.01 | $54.09 (0.15%) | $55.24 | $54.00 | 281.60 K | $1.67 B |
| 03/09/2026 | $54.65 | $54.69 (0.07%) | $54.95 | $52.50 | 313.73 K | $1.69 B |
| 03/06/2026 | $54.66 | $54.56 (-0.18%) | $55.13 | $52.95 | 318.51 K | $1.69 B |
| 03/05/2026 | $56.34 | $55.54 (-1.42%) | $56.34 | $55.50 | 382.63 K | $1.72 B |
| 03/04/2026 | $56.78 | $56.73 (-0.09%) | $57.26 | $56.33 | 189.23 K | $1.76 B |
| 03/03/2026 | $55.72 | $56.66 (1.69%) | $56.85 | $55.21 | 204.31 K | $1.75 B |
| 03/02/2026 | $56.37 | $57.00 (1.12%) | $57.26 | $55.73 | 222.31 K | $1.76 B |
| 02/27/2026 | $57.65 | $56.42 (-2.13%) | $57.74 | $56.09 | 333.50 K | $1.75 B |
| 02/26/2026 | $58.13 | $58.16 (0.05%) | $58.85 | $57.68 | 265.85 K | $1.80 B |
| 02/25/2026 | $58.95 | $58.02 (-1.58%) | $59.19 | $57.73 | 181.33 K | $1.80 B |
| 02/24/2026 | $58.05 | $58.87 (1.41%) | $59.05 | $57.78 | 197.33 K | $1.82 B |
| 02/23/2026 | $58.79 | $58.24 (-0.94%) | $58.79 | $57.46 | 243.10 K | $1.80 B |
| 02/20/2026 | $58.46 | $58.85 (0.67%) | $58.89 | $57.80 | 188.00 K | $1.82 B |
| 02/19/2026 | $57.69 | $57.97 (0.49%) | $58.09 | $57.13 | 357.74 K | $1.79 B |
| 02/18/2026 | $57.42 | $57.70 (0.49%) | $58.56 | $57.33 | 319.65 K | $1.79 B |
| 02/17/2026 | $57.23 | $57.25 (0.03%) | $57.77 | $56.36 | 325.43 K | $1.77 B |
| 02/13/2026 | $55.81 | $57.24 (2.56%) | $57.49 | $55.81 | 464.31 K | $1.77 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.
