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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	42.06	42.54	41.27	42.42	406,553	42.42
4/29/2025	42.26	42.95	42.12	42.56	685,673	42.56
4/28/2025	42.25	42.96	42.02	42.35	261,683	42.35
4/25/2025	42.32	42.63	41.77	42.41	289,548	42.41
4/24/2025	42.18	42.95	41.74	42.86	400,861	42.86
4/23/2025	44.17	44.80	42.02	42.06	714,541	42.06
4/22/2025	42.00	42.74	41.77	42.60	734,960	42.60
4/21/2025	42.36	42.82	40.90	41.77	544,896	41.45
4/17/2025	42.32	43.42	42.26	42.86	1,100,528	42.53
4/16/2025	40.67	42.72	40.67	42.41	799,261	42.09
4/15/2025	40.64	41.74	40.64	40.97	521,053	40.66
4/14/2025	41.52	41.52	40.20	40.86	414,579	40.55
4/11/2025	40.28	40.75	39.02	40.75	607,022	40.44
4/10/2025	41.61	41.91	39.85	40.57	678,788	40.26
4/09/2025	38.72	43.70	37.77	43.33	1,566,907	43.00
4/08/2025	44.85	44.88	39.03	39.63	1,571,492	39.33
4/07/2025	44.18	46.01	42.58	44.74	1,320,203	44.40
4/04/2025	45.93	46.51	43.24	45.61	1,655,110	45.26
4/03/2025	49.75	50.17	46.70	47.10	1,317,717	46.74
4/02/2025	50.33	52.32	50.33	51.99	708,438	51.59
4/01/2025	50.98	51.48	50.38	51.03	598,334	50.64
3/31/2025	50.97	51.78	50.20	51.22	999,678	50.83
3/28/2025	52.74	52.74	50.58	51.92	448,415	51.52
3/27/2025	53.07	53.61	52.74	53.00	372,764	52.59
3/26/2025	53.78	54.35	53.03	53.32	383,723	52.91
3/25/2025	54.49	54.59	53.63	53.77	571,540	53.36
3/24/2025	54.88	55.12	53.87	54.35	586,629	53.93
3/21/2025	54.30	54.87	53.50	53.84	660,334	53.43
3/20/2025	54.23	55.67	54.23	54.84	319,179	54.42
3/19/2025	54.03	55.26	53.65	54.94	350,214	54.52
3/18/2025	55.00	55.09	53.52	53.85	430,324	53.44
3/17/2025	54.69	55.57	54.11	55.50	414,970	55.07
3/14/2025	54.88	55.33	54.38	54.90	264,457	54.48
3/13/2025	54.74	54.87	53.91	54.34	172,429	53.92
3/12/2025	56.00	56.10	54.25	54.81	235,134	54.39
3/11/2025	54.26	55.69	54.02	54.87	326,090	54.45
3/10/2025	54.59	55.24	53.87	54.00	355,363	53.59
3/07/2025	55.29	56.07	54.24	55.60	372,687	55.17
3/06/2025	54.67	56.00	54.29	55.32	295,105	54.90
3/05/2025	53.82	55.45	53.44	55.32	326,952	54.90
3/04/2025	53.25	54.61	52.86	53.66	521,678	53.25
3/03/2025	56.63	56.63	53.90	54.16	271,282	53.75
2/28/2025	55.14	56.31	54.89	56.20	350,721	55.77
2/27/2025	55.72	56.17	54.45	55.08	471,556	54.66
2/26/2025	55.58	56.94	55.58	56.09	399,277	55.66
2/25/2025	55.24	56.01	54.97	55.58	831,913	55.15
2/24/2025	54.71	55.80	54.08	54.69	460,613	54.27
2/21/2025	55.82	55.97	54.00	54.55	440,914	54.13
2/20/2025	57.33	57.73	53.33	55.30	640,924	54.88
2/19/2025	57.42	58.69	56.60	57.81	882,734	57.37
2/18/2025	59.03	59.26	57.86	57.98	598,817	57.54
2/14/2025	61.48	61.48	58.70	58.93	554,068	58.48
2/13/2025	62.26	62.30	60.72	60.98	429,012	60.51
2/12/2025	62.19	62.57	61.27	61.86	548,361	61.39
2/11/2025	63.82	65.02	63.79	63.82	250,560	63.33
2/10/2025	64.91	64.93	64.00	64.46	314,705	63.97
2/07/2025	65.51	65.69	64.41	64.82	238,610	64.32
2/06/2025	65.94	66.29	64.88	65.24	217,044	64.74
2/05/2025	64.87	65.70	64.49	65.60	215,855	65.10
2/04/2025	63.53	65.05	63.38	64.54	280,211	64.05
2/03/2025	64.46	64.47	61.84	62.92	461,743	62.44