Greenbrier Companies, Inc. (The) Common Stock (GBX)

Historical Prices For Greenbrier Companies, Inc. (The) Common Stock (GBX)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	45.34	45.72	44.77	45.50	525,435	45.50
7/30/2025	46.65	46.73	45.40	45.78	414,022	45.78
7/29/2025	47.37	47.37	45.84	46.69	440,607	46.69
7/28/2025	47.21	47.66	46.30	46.80	690,227	46.80
7/25/2025	47.49	47.68	46.62	47.01	443,939	47.01
7/24/2025	48.62	49.09	47.36	47.41	369,028	47.41
7/23/2025	49.47	49.91	48.55	49.05	571,425	49.05
7/22/2025	48.41	49.20	48.34	48.71	410,302	48.71
7/21/2025	49.27	49.27	48.00	48.00	335,832	48.00
7/18/2025	50.29	50.29	48.18	48.64	1,492,002	48.64
7/17/2025	49.43	50.34	48.93	50.05	1,198,384	50.05
7/16/2025	50.06	50.63	48.92	49.58	834,492	49.26
7/15/2025	52.74	52.74	50.64	50.87	437,737	50.54
7/14/2025	53.25	53.57	51.43	52.75	530,830	52.41
7/11/2025	54.81	54.93	53.23	53.71	559,239	53.36
7/10/2025	55.36	56.24	54.95	55.46	431,538	55.10
7/09/2025	56.25	56.27	54.34	55.28	570,575	54.92
7/08/2025	56.24	56.71	55.57	55.93	534,218	55.57
7/07/2025	55.69	57.08	55.52	56.07	653,813	55.71
7/03/2025	56.92	57.48	55.76	56.30	589,203	55.94
7/02/2025	53.75	57.40	52.79	56.91	2,442,820	56.54
7/01/2025	45.78	48.37	45.68	47.00	1,161,392	46.70
6/30/2025	46.64	46.78	45.82	46.05	564,223	45.75
6/27/2025	46.53	46.79	45.97	46.42	379,733	46.12
6/26/2025	45.54	46.29	45.47	46.25	288,135	45.95
6/25/2025	45.99	45.99	44.80	45.26	403,241	44.97
6/24/2025	46.27	46.56	45.78	45.91	499,261	45.61
6/23/2025	45.27	45.82	44.58	45.81	308,035	45.51
6/20/2025	45.81	45.98	45.38	45.68	564,141	45.39
6/18/2025	44.90	45.96	44.90	45.44	214,792	45.15
6/17/2025	45.38	45.90	45.09	45.13	181,970	44.84
6/16/2025	45.88	46.24	45.51	45.68	154,641	45.39
6/13/2025	45.65	45.99	45.21	45.30	138,402	45.01
6/12/2025	45.43	46.34	45.43	46.22	183,248	45.92
6/11/2025	46.90	46.90	46.30	46.32	179,986	46.02
6/10/2025	46.80	46.99	46.32	46.38	352,201	46.08
6/09/2025	46.12	46.66	46.12	46.33	202,253	46.03
6/06/2025	46.15	46.15	45.42	45.83	175,932	45.53
6/05/2025	44.91	45.38	44.44	45.26	222,900	44.97
6/04/2025	45.39	45.77	44.87	45.04	186,698	44.75
6/03/2025	44.72	45.66	44.39	45.55	181,224	45.26
6/02/2025	44.92	45.08	44.17	44.66	192,051	44.37
5/30/2025	44.92	45.88	44.52	45.07	224,255	44.78
5/29/2025	45.54	45.54	44.57	45.18	207,513	44.89
5/28/2025	45.71	45.75	45.03	45.18	218,069	44.89
5/27/2025	45.05	45.61	44.56	45.53	155,812	45.24
5/23/2025	43.92	44.84	43.49	44.34	167,002	44.05
5/22/2025	44.78	45.06	44.34	44.88	242,623	44.59
5/21/2025	45.83	45.97	44.83	44.84	187,640	44.55
5/20/2025	46.81	47.01	46.30	46.41	149,438	46.11
5/19/2025	46.76	47.14	46.40	46.98	133,700	46.68
5/16/2025	47.38	47.65	46.97	47.45	217,029	47.14
5/15/2025	46.63	47.38	46.59	47.28	251,939	46.97
5/14/2025	47.26	47.52	46.90	46.97	278,901	46.67
5/13/2025	47.59	48.04	47.24	47.55	272,699	47.24
5/12/2025	47.08	47.66	46.47	47.19	564,674	46.89
5/09/2025	44.86	45.19	44.30	44.36	296,489	44.07
5/08/2025	43.54	45.27	43.35	44.71	328,352	44.42
5/07/2025	43.92	43.92	42.49	42.87	280,258	42.59
5/06/2025	43.47	43.86	43.12	43.55	236,209	43.27
5/05/2025	43.38	44.35	43.38	43.78	277,360	43.50
5/02/2025	43.52	44.22	43.35	43.91	278,782	43.63
5/01/2025	42.46	43.22	41.85	42.86	336,533	42.58