-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
+8.78% -
3 MONTH PERFORMANCE
+2.84% -
6 MONTH PERFORMANCE
-6.06% -
YEAR-TO-DATE PERFORMANCE
+13.04% -
1 YEAR PERFORMANCE
+26.69%
The Greenbrier Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $49.77 | $49.94 (0.34%) | $50.06 | $49.31 | 122,861 | $1.55 B |
| 10/03/2024 | $48.79 | $48.74 (-0.1%) | $49.13 | $48.20 | 162,800 | $1.52 B |
| 10/02/2024 | $49.48 | $49.01 (-0.95%) | $49.67 | $48.72 | 296,200 | $1.53 B |
| 10/01/2024 | $50.47 | $49.60 (-1.72%) | $50.47 | $49.34 | 181,523 | $1.54 B |
| 09/30/2024 | $49.86 | $50.89 (2.07%) | $50.90 | $49.60 | 188,934 | $1.58 B |
| 09/27/2024 | $50.32 | $50.04 (-0.56%) | $51.15 | $49.79 | 230,339 | $1.56 B |
| 09/26/2024 | $50.61 | $49.64 (-1.92%) | $50.93 | $49.52 | 283,006 | $1.55 B |
| 09/25/2024 | $50.71 | $50.00 (-1.4%) | $50.89 | $49.93 | 250,408 | $1.56 B |
| 09/24/2024 | $51.10 | $50.88 (-0.43%) | $51.23 | $50.46 | 163,340 | $1.58 B |
| 09/23/2024 | $51.42 | $50.74 (-1.32%) | $51.80 | $50.68 | 193,415 | $1.58 B |
| 09/20/2024 | $51.23 | $51.22 (-0.02%) | $52.03 | $50.95 | 740,400 | $1.59 B |
| 09/19/2024 | $51.30 | $51.36 (0.12%) | $51.38 | $50.25 | 316,212 | $1.60 B |
| 09/18/2024 | $49.25 | $50.09 (1.71%) | $51.32 | $49.01 | 330,017 | $1.56 B |
| 09/17/2024 | $48.98 | $49.25 (0.55%) | $49.52 | $48.48 | 233,500 | $1.53 B |
| 09/16/2024 | $48.25 | $48.39 (0.29%) | $48.63 | $47.83 | 199,329 | $1.51 B |
| 09/13/2024 | $47.17 | $48.07 (1.91%) | $48.57 | $47.14 | 221,900 | $1.50 B |
| 09/12/2024 | $45.83 | $46.49 (1.44%) | $46.62 | $45.13 | 244,598 | $1.45 B |
| 09/11/2024 | $45.11 | $45.55 (0.98%) | $45.73 | $43.95 | 218,521 | $1.42 B |
| 09/10/2024 | $45.61 | $45.46 (-0.33%) | $45.61 | $44.45 | 215,313 | $1.42 B |
| 09/09/2024 | $45.55 | $45.45 (-0.22%) | $46.43 | $45.37 | 207,500 | $1.41 B |
| 09/06/2024 | $47.25 | $45.91 (-2.84%) | $47.37 | $45.70 | 202,820 | $1.43 B |
| 09/05/2024 | $47.41 | $47.22 (-0.4%) | $47.50 | $46.32 | 229,200 | $1.47 B |
| 09/04/2024 | $47.02 | $47.28 (0.55%) | $47.45 | $46.71 | 270,518 | $1.47 B |
| 09/03/2024 | $47.87 | $47.33 (-1.13%) | $48.18 | $46.80 | 275,500 | $1.47 B |
| 08/30/2024 | $48.20 | $48.45 (0.52%) | $48.52 | $47.65 | 114,800 | $1.51 B |
| 08/29/2024 | $47.89 | $48.08 (0.4%) | $48.72 | $47.19 | 126,143 | $1.50 B |
| 08/28/2024 | $47.52 | $47.51 (-0.02%) | $48.10 | $47.25 | 202,200 | $1.48 B |
| 08/27/2024 | $47.26 | $47.57 (0.66%) | $47.96 | $46.89 | 307,210 | $1.48 B |
| 08/26/2024 | $48.47 | $47.42 (-2.17%) | $48.65 | $47.42 | 167,413 | $1.48 B |
| 08/23/2024 | $46.75 | $47.80 (2.25%) | $48.12 | $46.46 | 156,130 | $1.49 B |
| 08/22/2024 | $46.58 | $46.32 (-0.56%) | $46.81 | $46.16 | 138,815 | $1.44 B |
| 08/21/2024 | $46.63 | $46.44 (-0.41%) | $46.82 | $46.28 | 148,037 | $1.45 B |
| 08/20/2024 | $46.95 | $46.43 (-1.11%) | $46.97 | $46.18 | 146,100 | $1.45 B |
| 08/19/2024 | $46.28 | $47.13 (1.84%) | $47.30 | $46.28 | 280,321 | $1.47 B |
| 08/16/2024 | $46.08 | $46.29 (0.46%) | $46.93 | $45.80 | 246,200 | $1.44 B |
| 08/15/2024 | $46.82 | $46.26 (-1.2%) | $47.27 | $46.20 | 280,847 | $1.44 B |
| 08/14/2024 | $45.95 | $45.30 (-1.41%) | $45.95 | $44.85 | 298,132 | $1.41 B |
| 08/13/2024 | $45.04 | $45.56 (1.15%) | $45.88 | $44.28 | 391,000 | $1.42 B |
| 08/12/2024 | $45.03 | $44.78 (-0.56%) | $45.34 | $44.27 | 177,800 | $1.39 B |
| 08/09/2024 | $45.48 | $44.97 (-1.12%) | $45.49 | $44.65 | 226,700 | $1.40 B |
| 08/08/2024 | $45.19 | $45.54 (0.77%) | $45.76 | $44.90 | 204,500 | $1.42 B |
| 08/07/2024 | $46.01 | $44.59 (-3.09%) | $46.42 | $44.41 | 177,136 | $1.39 B |
| 08/06/2024 | $44.75 | $45.48 (1.63%) | $46.00 | $44.36 | 264,000 | $1.42 B |
| 08/05/2024 | $43.43 | $44.89 (3.36%) | $45.90 | $42.89 | 355,300 | $1.40 B |
| 08/02/2024 | $48.35 | $45.91 (-5.05%) | $48.49 | $45.84 | 550,613 | $1.43 B |
| 08/01/2024 | $50.96 | $50.02 (-1.84%) | $52.14 | $49.62 | 402,131 | $1.56 B |
| 07/31/2024 | $51.00 | $51.01 (0.02%) | $51.78 | $50.22 | 266,707 | $1.59 B |
| 07/30/2024 | $50.78 | $50.81 (0.06%) | $51.25 | $50.44 | 225,931 | $1.58 B |
| 07/29/2024 | $50.52 | $50.41 (-0.22%) | $50.88 | $50.05 | 162,130 | $1.57 B |
| 07/26/2024 | $50.08 | $50.26 (0.36%) | $50.41 | $49.46 | 237,740 | $1.56 B |
| 07/25/2024 | $48.78 | $49.03 (0.51%) | $50.01 | $48.43 | 316,700 | $1.53 B |
| 07/24/2024 | $49.03 | $48.30 (-1.49%) | $50.11 | $47.99 | 437,028 | $1.50 B |
| 07/23/2024 | $48.42 | $49.27 (1.76%) | $49.70 | $48.01 | 350,200 | $1.53 B |
| 07/22/2024 | $47.78 | $48.72 (1.97%) | $49.10 | $47.37 | 382,667 | $1.52 B |
| 07/19/2024 | $48.55 | $47.30 (-2.57%) | $48.88 | $47.05 | 499,331 | $1.47 B |
| 07/18/2024 | $48.75 | $48.53 (-0.45%) | $49.31 | $48.03 | 261,653 | $1.51 B |
| 07/17/2024 | $48.36 | $48.96 (1.24%) | $49.58 | $48.27 | 324,181 | $1.52 B |
| 07/16/2024 | $47.34 | $48.80 (3.08%) | $49.09 | $46.99 | 629,797 | $1.52 B |
| 07/15/2024 | $45.89 | $46.72 (1.81%) | $47.30 | $45.82 | 569,356 | $1.45 B |
| 07/12/2024 | $45.58 | $45.45 (-0.29%) | $46.13 | $45.30 | 397,161 | $1.41 B |
| 07/11/2024 | $44.80 | $45.12 (0.71%) | $45.37 | $43.52 | 661,872 | $1.40 B |
| 07/10/2024 | $45.76 | $43.50 (-4.94%) | $45.76 | $43.20 | 796,583 | $1.35 B |
| 07/09/2024 | $44.06 | $45.57 (3.43%) | $45.80 | $43.02 | 777,611 | $1.42 B |
| 07/08/2024 | $45.50 | $44.14 (-2.99%) | $46.09 | $41.40 | 2.05 M | $1.37 B |