The Greenbrier Companies, Inc. (GBX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.49

+1.96

(+3.80%)

At close: 03:59PM EDT

53.49

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	51.78	53.55	51.78	53.49	53.49	205,003
22 Apr 2024	51.66	52.18	51.16	51.53	51.53	258,900
22 Apr 2024	0.3 Dividend
19 Apr 2024	51.19	52.38	51.19	51.87	51.57	288,700
18 Apr 2024	51.12	52.08	50.90	51.26	50.96	248,800
17 Apr 2024	51.59	51.98	50.58	50.65	50.36	174,800
16 Apr 2024	51.09	51.41	50.41	51.32	51.02	212,100
15 Apr 2024	52.90	53.37	51.27	51.36	51.06	244,300
12 Apr 2024	52.74	53.05	51.86	52.21	51.91	357,300
11 Apr 2024	53.59	53.59	52.37	53.20	52.89	391,600
10 Apr 2024	52.90	53.90	52.22	53.41	53.10	363,200
09 Apr 2024	54.91	54.91	53.25	53.99	53.68	418,900
08 Apr 2024	53.58	54.99	52.75	54.04	53.73	446,100
05 Apr 2024	56.00	58.00	51.70	53.16	52.85	945,600
04 Apr 2024	54.85	55.39	52.19	52.40	52.10	778,800
03 Apr 2024	51.24	54.86	51.24	54.48	54.16	784,500
02 Apr 2024	50.75	51.42	50.41	51.39	51.09	353,700
01 Apr 2024	52.42	52.58	51.01	51.22	50.92	208,800
28 Mar 2024	51.84	52.55	51.62	52.10	51.80	284,400
27 Mar 2024	51.48	51.94	50.83	51.94	51.64	196,900
26 Mar 2024	50.29	51.10	50.22	51.04	50.74	278,300
25 Mar 2024	49.75	50.35	49.58	50.05	49.76	125,900
22 Mar 2024	50.36	50.44	49.26	49.40	49.11	328,300
21 Mar 2024	49.56	50.43	49.56	50.16	49.87	247,200
20 Mar 2024	48.78	49.88	48.40	49.24	48.96	212,700
19 Mar 2024	47.50	48.82	47.46	48.78	48.50	332,900
18 Mar 2024	48.57	48.65	47.71	47.72	47.44	234,500
15 Mar 2024	47.95	48.68	47.78	48.46	48.18	689,500
14 Mar 2024	49.09	49.22	47.46	48.07	47.79	274,900
13 Mar 2024	49.57	50.02	49.11	49.38	49.09	274,600
12 Mar 2024	50.43	50.43	49.73	49.80	49.51	259,800
11 Mar 2024	50.78	50.83	49.67	50.45	50.16	275,900
08 Mar 2024	51.99	52.19	51.00	51.21	50.91	183,600
07 Mar 2024	51.22	52.20	51.22	51.60	51.30	212,500
06 Mar 2024	50.69	51.73	50.36	50.95	50.66	220,900
05 Mar 2024	50.96	51.32	50.03	50.27	49.98	348,700
04 Mar 2024	52.56	53.36	51.32	51.41	51.11	381,500
01 Mar 2024	51.78	52.66	51.35	52.56	52.26	371,700
29 Feb 2024	50.09	51.99	50.09	51.75	51.45	364,000
28 Feb 2024	49.60	50.43	49.51	49.67	49.38	235,300
27 Feb 2024	50.51	50.51	49.85	50.03	49.74	204,800
26 Feb 2024	49.50	50.75	49.38	50.08	49.79	511,600
23 Feb 2024	49.43	50.19	48.88	49.66	49.37	344,400
22 Feb 2024	48.56	49.71	48.56	49.58	49.29	394,400
21 Feb 2024	47.98	48.72	47.90	48.56	48.28	190,100
20 Feb 2024	47.99	48.58	47.56	48.12	47.84	302,500
16 Feb 2024	48.32	49.11	48.30	48.62	48.34	257,700
15 Feb 2024	48.32	49.16	48.16	49.07	48.79	411,300
14 Feb 2024	48.30	48.80	47.82	48.32	48.04	386,700
13 Feb 2024	47.00	48.01	46.47	47.48	47.21	318,200
12 Feb 2024	48.14	48.86	48.14	48.31	48.03	224,900
09 Feb 2024	48.00	48.85	47.20	48.05	47.77	433,700
08 Feb 2024	47.22	47.94	47.00	47.93	47.65	261,400
07 Feb 2024	46.67	47.11	46.27	47.09	46.82	299,800
06 Feb 2024	46.40	47.11	46.20	46.67	46.40	175,500
05 Feb 2024	46.32	46.78	45.87	46.33	46.06	188,700
02 Feb 2024	45.72	47.45	45.57	46.89	46.62	200,200
01 Feb 2024	45.84	46.20	45.12	46.04	45.77	162,100
31 Jan 2024	47.00	47.00	45.25	45.46	45.20	438,600
30 Jan 2024	45.68	46.94	45.57	46.83	46.56	253,600
29 Jan 2024	46.04	46.13	45.39	45.86	45.59	204,500
26 Jan 2024	46.41	46.66	45.83	46.16	45.89	220,700
25 Jan 2024	46.59	46.88	45.86	46.36	46.09	185,200
24 Jan 2024	45.85	46.23	45.24	45.71	45.45	269,200
24 Jan 2024	0.3 Dividend
23 Jan 2024	46.44	47.15	45.66	45.76	45.20	315,300
22 Jan 2024	44.89	46.61	44.79	45.84	45.28	379,500
19 Jan 2024	44.14	44.52	43.28	44.41	43.86	472,500
18 Jan 2024	44.28	44.28	43.21	43.89	43.35	191,400
17 Jan 2024	44.39	44.84	43.10	43.94	43.40	538,200
16 Jan 2024	46.37	46.37	45.28	45.58	45.02	151,600
12 Jan 2024	46.73	47.13	46.33	46.60	46.03	245,100
11 Jan 2024	46.94	47.00	45.80	46.31	45.74	332,600
10 Jan 2024	46.66	47.42	46.11	47.28	46.70	423,300
09 Jan 2024	47.27	47.74	46.55	46.78	46.20	510,900
08 Jan 2024	47.28	48.53	46.54	48.51	47.91	493,300
05 Jan 2024	46.70	50.76	45.51	46.58	46.01	1,103,000
04 Jan 2024	44.76	45.32	44.08	44.34	43.79	366,900
03 Jan 2024	44.23	45.12	43.54	44.45	43.90	363,500
02 Jan 2024	43.96	44.60	43.48	44.56	44.01	238,700
29 Dec 2023	44.68	44.96	43.95	44.18	43.64	157,800
28 Dec 2023	44.22	44.77	44.22	44.76	44.21	125,300
27 Dec 2023	44.40	44.66	44.07	44.45	43.90	96,100
26 Dec 2023	43.78	44.55	43.33	44.40	43.85	116,300
22 Dec 2023	43.56	44.05	43.34	43.46	42.93	126,500
21 Dec 2023	43.35	43.69	42.64	43.30	42.77	273,800
20 Dec 2023	43.00	44.24	42.67	42.72	42.19	267,400
19 Dec 2023	42.48	43.85	42.48	43.24	42.71	262,500
18 Dec 2023	43.13	43.13	42.07	42.25	41.73	190,600
15 Dec 2023	43.21	44.22	42.73	43.09	42.56	850,500
14 Dec 2023	41.80	43.12	41.80	43.09	42.56	301,200
13 Dec 2023	40.35	41.16	38.85	41.03	40.53	334,600
12 Dec 2023	39.00	40.26	39.00	40.21	39.72	230,500
11 Dec 2023	39.39	39.70	39.20	39.25	38.77	173,900
08 Dec 2023	39.62	40.08	38.96	39.34	38.86	107,200
07 Dec 2023	38.57	39.57	38.35	39.53	39.04	173,000
06 Dec 2023	38.81	39.57	38.12	38.28	37.81	198,500
05 Dec 2023	38.89	39.19	38.60	38.61	38.14	153,900
04 Dec 2023	38.69	39.52	38.69	39.17	38.69	200,200
01 Dec 2023	37.65	39.14	37.48	39.10	38.62	217,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6487+0.0036(+0.56%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.32+1.42(+1.73%)

GOLD2,336.30-10.10(-0.43%)

Bitcoin AUD102,169.45-495.95(-0.48%)

The Greenbrier Companies, Inc. (GBX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6487
+0.0036(+0.56%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.32
+1.42(+1.73%)

GOLD
2,336.30
-10.10(-0.43%)

Bitcoin AUD
102,169.45
-495.95(-0.48%)