5 DAY PERFORMANCE
+20.20%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
+14.08%
6 MONTH PERFORMANCE
-7.10%
YEAR-TO-DATE PERFORMANCE
+17.01%
1 YEAR PERFORMANCE
+15.16%
Greenbrier Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $45.54 | $46.35 (1.78%) | $47.05 | $45.25 | 696.30 K | $1.43 B |
| 07/07/2026 | $48.17 | $45.78 (-4.96%) | $48.20 | $45.35 | 961.20 K | $1.42 B |
| 07/06/2026 | $47.92 | $48.33 (0.86%) | $48.80 | $47.15 | 837.11 K | $1.50 B |
| 07/02/2026 | $47.47 | $47.54 (0.15%) | $47.95 | $45.38 | 1.59 M | $1.47 B |
| 07/01/2026 | $49.67 | $47.88 (-3.6%) | $50.33 | $47.83 | 942.30 K | $1.48 B |
| 06/30/2026 | $48.95 | $49.01 (0.12%) | $49.78 | $48.40 | 625.62 K | $1.52 B |
| 06/29/2026 | $50.06 | $48.87 (-2.38%) | $50.27 | $48.82 | 470.81 K | $1.51 B |
| 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 |
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.
