The Greenbrier Companies, Inc.GBXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $49.92 | $51.40 | $48.21 | $51.20 | 173,297 |
| 1/30/2026 | $49.35 | $50.60 | $49.35 | $50.42 | 1.01M |
| 1/29/2026 | $49.40 | $49.97 | $48.68 | $49.96 | 376,126 |
| 1/28/2026 | $49.78 | $49.96 | $48.84 | $49.38 | 489,359 |
| 1/27/2026 | $50.55 | $51.14 | $49.38 | $49.66 | 437,100 |
| 1/26/2026 | $51.08 | $51.82 | $50.70 | $51.04 | 377,400 |
| 1/23/2026 | $50.89 | $51.34 | $50.39 | $50.64 | 289,800 |
| 1/22/2026 | $50.59 | $51.65 | $50.52 | $50.89 | 645,041 |
| 1/21/2026 | $49.61 | $50.68 | $48.89 | $50.15 | 732,349 |
| 1/20/2026 | $49.25 | $49.40 | $48.67 | $49.36 | 460,400 |
| 1/16/2026 | $49.14 | $50.08 | $48.95 | $49.77 | 502,700 |
| 1/15/2026 | $48.68 | $49.74 | $48.62 | $49.18 | 396,003 |
| 1/14/2026 | $48.83 | $49.24 | $48.51 | $48.64 | 305,470 |
| 1/13/2026 | $49.13 | $49.40 | $47.96 | $48.40 | 505,409 |
| 1/12/2026 | $47.50 | $49.11 | $47.50 | $48.89 | 538,339 |
| 1/9/2026 | $52.90 | $52.95 | $47.18 | $47.86 | 1.69M |
| 1/8/2026 | $50.01 | $54.15 | $50.01 | $53.34 | 1.30M |
| 1/7/2026 | $49.22 | $50.79 | $48.31 | $50.61 | 862,231 |
| 1/6/2026 | $47.08 | $49.45 | $47.03 | $49.09 | 339,228 |
| 1/5/2026 | $47.17 | $48.40 | $47.04 | $47.07 | 294,916 |
| 1/2/2026 | $46.63 | $47.66 | $46.57 | $47.28 | 299,000 |
| 12/31/2025 | $47.19 | $47.80 | $46.52 | $46.74 | 274,306 |
| 12/30/2025 | $47.02 | $47.71 | $46.23 | $47.24 | 356,100 |
| 12/29/2025 | $46.93 | $46.93 | $46.33 | $46.52 | 248,600 |
| 12/26/2025 | $46.46 | $46.98 | $46.20 | $46.94 | 295,911 |
| 12/24/2025 | $46.47 | $46.78 | $46.07 | $46.46 | 62,004 |
| 12/23/2025 | $46.49 | $46.63 | $46.02 | $46.52 | 333,817 |
| 12/22/2025 | $46.44 | $47.03 | $46.44 | $46.50 | 207,230 |
| 12/19/2025 | $46.16 | $46.60 | $45.88 | $46.36 | 1.07M |
| 12/18/2025 | $47.04 | $47.34 | $46.35 | $46.46 | 255,445 |
| 12/17/2025 | $46.48 | $47.42 | $46.48 | $46.77 | 542,306 |
| 12/16/2025 | $47.32 | $47.69 | $46.53 | $46.60 | 230,700 |
| 12/15/2025 | $47.16 | $47.71 | $46.88 | $47.21 | 300,839 |
| 12/12/2025 | $47.52 | $47.78 | $46.61 | $47.12 | 511,100 |
| 12/11/2025 | $47.08 | $48.29 | $47.08 | $47.35 | 341,500 |
| 12/10/2025 | $45.14 | $47.30 | $45.14 | $47.14 | 430,500 |
| 12/9/2025 | $45.87 | $46.48 | $45.33 | $45.53 | 182,100 |
| 12/8/2025 | $46.60 | $46.91 | $45.84 | $45.88 | 270,228 |
| 12/5/2025 | $46.49 | $47.02 | $46.05 | $46.22 | 212,624 |
| 12/4/2025 | $46.15 | $47.35 | $46.15 | $46.51 | 350,800 |
| 12/3/2025 | $45.35 | $46.29 | $45.22 | $46.02 | 297,362 |
| 12/2/2025 | $45.08 | $45.12 | $44.48 | $45.08 | 249,800 |
| 12/1/2025 | $44.38 | $45.13 | $44.36 | $44.69 | 235,215 |
| 11/28/2025 | $44.91 | $45.03 | $44.36 | $44.48 | 108,518 |
| 11/26/2025 | $44.30 | $45.17 | $44.30 | $44.67 | 311,900 |
| 11/25/2025 | $43.54 | $44.68 | $43.37 | $44.33 | 256,315 |
| 11/24/2025 | $43.09 | $43.64 | $42.99 | $43.27 | 223,313 |
| 11/21/2025 | $41.27 | $43.91 | $41.27 | $43.45 | 343,227 |
| 11/20/2025 | $42.19 | $42.89 | $42.03 | $42.17 | 215,411 |
| 11/19/2025 | $42.23 | $42.48 | $41.81 | $42.01 | 391,200 |
| 11/18/2025 | $41.50 | $42.71 | $41.38 | $42.08 | 268,842 |
| 11/17/2025 | $42.62 | $42.95 | $41.62 | $41.68 | 263,435 |
| 11/14/2025 | $42.09 | $42.91 | $41.41 | $42.90 | 235,000 |
| 11/13/2025 | $42.61 | $43.10 | $41.94 | $42.29 | 247,536 |
| 11/12/2025 | $41.99 | $43.30 | $41.99 | $42.61 | 327,545 |
| 11/11/2025 | $43.28 | $43.32 | $42.21 | $42.27 | 337,639 |
| 11/10/2025 | $43.31 | $43.67 | $42.98 | $43.11 | 266,000 |
| 11/7/2025 | $42.63 | $43.36 | $42.00 | $43.07 | 297,400 |
| 11/6/2025 | $42.43 | $43.08 | $42.32 | $42.65 | 250,603 |
| 11/5/2025 | $41.77 | $42.65 | $41.66 | $42.60 | 615,208 |
| 11/4/2025 | $41.40 | $41.90 | $40.96 | $41.72 | 322,831 |