5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
-17.57%
3 MONTH PERFORMANCE
-26.18%
6 MONTH PERFORMANCE
-8.69%
YEAR-TO-DATE PERFORMANCE
-25.23%
1 YEAR PERFORMANCE
-14.22%
The Greenbrier Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $45.93 | $45.61 (-0.7%) | $46.51 | $43.24 | 1.60 M | $1.43 B |
| 04/03/2025 | $49.75 | $47.10 (-5.33%) | $50.17 | $46.70 | 1.32 M | $1.47 B |
| 04/02/2025 | $50.33 | $51.99 (3.3%) | $52.32 | $50.33 | 708,400 | $1.62 B |
| 04/01/2025 | $50.98 | $51.03 (0.1%) | $51.48 | $50.38 | 598,334 | $1.59 B |
| 03/31/2025 | $50.97 | $51.22 (0.49%) | $51.78 | $50.20 | 999,700 | $1.60 B |
| 03/28/2025 | $52.74 | $51.92 (-1.55%) | $52.74 | $50.58 | 448,415 | $1.62 B |
| 03/27/2025 | $53.07 | $53.00 (-0.13%) | $53.61 | $52.74 | 372,800 | $1.66 B |
| 03/26/2025 | $53.78 | $53.32 (-0.86%) | $54.35 | $53.03 | 383,723 | $1.67 B |
| 03/25/2025 | $54.49 | $53.77 (-1.32%) | $54.59 | $53.63 | 571,640 | $1.68 B |
| 03/24/2025 | $54.88 | $54.35 (-0.97%) | $55.12 | $53.87 | 586,629 | $1.70 B |
| 03/21/2025 | $54.30 | $53.84 (-0.85%) | $54.87 | $53.50 | 660,334 | $1.68 B |
| 03/20/2025 | $54.23 | $54.84 (1.12%) | $55.68 | $54.23 | 319,200 | $1.71 B |
| 03/19/2025 | $54.03 | $54.94 (1.68%) | $55.26 | $53.65 | 350,214 | $1.72 B |
| 03/18/2025 | $55.00 | $53.85 (-2.09%) | $55.10 | $53.52 | 430,324 | $1.68 B |
| 03/17/2025 | $54.69 | $55.50 (1.48%) | $55.57 | $54.11 | 415,000 | $1.73 B |
| 03/14/2025 | $54.88 | $54.90 (0.04%) | $55.33 | $54.38 | 264,500 | $1.72 B |
| 03/13/2025 | $54.74 | $54.34 (-0.73%) | $54.87 | $53.91 | 172,429 | $1.70 B |
| 03/12/2025 | $56.00 | $54.81 (-2.12%) | $56.10 | $54.25 | 235,134 | $1.71 B |
| 03/11/2025 | $54.26 | $54.87 (1.12%) | $55.69 | $54.02 | 326,198 | $1.71 B |
| 03/10/2025 | $54.59 | $54.00 (-1.08%) | $55.24 | $53.87 | 355,400 | $1.69 B |
| 03/07/2025 | $55.29 | $55.60 (0.56%) | $56.07 | $54.24 | 372,700 | $1.74 B |
| 03/06/2025 | $54.67 | $55.32 (1.19%) | $56.00 | $54.29 | 295,105 | $1.73 B |
| 03/05/2025 | $53.82 | $55.32 (2.79%) | $55.45 | $53.44 | 325,419 | $1.73 B |
| 03/04/2025 | $53.25 | $53.66 (0.77%) | $54.61 | $52.86 | 521,700 | $1.68 B |
| 03/03/2025 | $56.63 | $54.16 (-4.36%) | $56.63 | $53.90 | 271,361 | $1.69 B |
| 02/28/2025 | $55.14 | $56.20 (1.92%) | $56.31 | $54.89 | 350,721 | $1.76 B |
| 02/27/2025 | $55.72 | $55.08 (-1.15%) | $56.17 | $54.45 | 471,600 | $1.72 B |
| 02/26/2025 | $55.58 | $56.09 (0.92%) | $56.94 | $55.58 | 399,300 | $1.75 B |
| 02/25/2025 | $55.24 | $55.58 (0.62%) | $56.01 | $54.97 | 831,913 | $1.74 B |
| 02/24/2025 | $54.71 | $54.69 (-0.04%) | $55.80 | $54.08 | 460,616 | $1.71 B |
| 02/21/2025 | $55.82 | $54.55 (-2.28%) | $55.97 | $54.00 | 440,914 | $1.70 B |
| 02/20/2025 | $57.33 | $55.30 (-3.54%) | $57.74 | $53.33 | 640,926 | $1.73 B |
| 02/19/2025 | $57.42 | $57.81 (0.68%) | $58.69 | $56.60 | 882,801 | $1.81 B |
| 02/18/2025 | $59.03 | $57.98 (-1.78%) | $59.26 | $57.86 | 598,817 | $1.81 B |
| 02/14/2025 | $61.48 | $58.93 (-4.15%) | $61.48 | $58.70 | 554,100 | $1.84 B |
| 02/13/2025 | $62.26 | $60.98 (-2.06%) | $62.30 | $60.72 | 429,062 | $1.91 B |
| 02/12/2025 | $62.19 | $61.86 (-0.53%) | $62.57 | $61.27 | 548,400 | $1.93 B |
| 02/11/2025 | $63.82 | $63.82 (0%) | $65.02 | $63.79 | 250,660 | $1.99 B |
| 02/10/2025 | $64.91 | $64.46 (-0.69%) | $64.93 | $64.00 | 314,705 | $2.01 B |
| 02/07/2025 | $65.51 | $64.82 (-1.05%) | $65.69 | $64.41 | 238,610 | $2.03 B |
| 02/06/2025 | $65.94 | $65.24 (-1.06%) | $66.29 | $64.88 | 217,044 | $2.04 B |
| 02/05/2025 | $64.87 | $65.60 (1.13%) | $65.70 | $64.49 | 215,900 | $2.05 B |
| 02/04/2025 | $63.53 | $64.54 (1.59%) | $65.05 | $63.38 | 280,211 | $2.02 B |
| 02/03/2025 | $64.46 | $62.92 (-2.39%) | $64.47 | $61.85 | 461,745 | $1.97 B |
| 01/31/2025 | $67.18 | $66.26 (-1.37%) | $68.01 | $66.03 | 431,646 | $2.07 B |
| 01/30/2025 | $66.98 | $67.13 (0.22%) | $68.11 | $66.57 | 397,532 | $2.10 B |
| 01/29/2025 | $66.60 | $66.46 (-0.21%) | $67.37 | $66.16 | 397,441 | $2.08 B |
| 01/28/2025 | $69.04 | $67.02 (-2.93%) | $69.30 | $66.91 | 341,800 | $2.09 B |
| 01/27/2025 | $70.04 | $68.81 (-1.76%) | $70.66 | $68.65 | 299,490 | $2.15 B |
| 01/24/2025 | $69.88 | $70.70 (1.17%) | $70.91 | $69.68 | 362,868 | $2.21 B |
| 01/23/2025 | $67.70 | $70.38 (3.96%) | $71.06 | $67.69 | 704,522 | $2.20 B |
| 01/22/2025 | $67.72 | $67.67 (-0.07%) | $68.15 | $67.00 | 843,800 | $2.11 B |
| 01/21/2025 | $67.60 | $67.67 (0.1%) | $68.32 | $66.94 | 339,400 | $2.11 B |
| 01/17/2025 | $67.40 | $66.85 (-0.82%) | $67.49 | $66.35 | 663,412 | $2.09 B |
| 01/16/2025 | $66.61 | $66.54 (-0.11%) | $67.40 | $65.86 | 399,008 | $2.08 B |
| 01/15/2025 | $67.06 | $66.93 (-0.19%) | $67.77 | $66.18 | 344,900 | $2.09 B |
| 01/14/2025 | $65.11 | $66.01 (1.38%) | $67.21 | $65.01 | 407,500 | $2.06 B |
| 01/13/2025 | $62.33 | $64.20 (3%) | $64.52 | $61.65 | 467,000 | $2.01 B |
| 01/10/2025 | $61.85 | $62.74 (1.44%) | $64.75 | $60.35 | 633,623 | $1.96 B |
| 01/08/2025 | $59.98 | $60.44 (0.77%) | $60.56 | $58.76 | 468,121 | $1.89 B |
| 01/07/2025 | $61.71 | $60.19 (-2.46%) | $61.86 | $59.68 | 410,000 | $1.88 B |
| 01/06/2025 | $61.91 | $61.77 (-0.23%) | $62.89 | $61.47 | 598,825 | $1.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
