-
5 DAY PERFORMANCE
+1.11% -
1 MONTH PERFORMANCE
+27.37% -
3 MONTH PERFORMANCE
+41.80% -
6 MONTH PERFORMANCE
+27.86% -
YEAR-TO-DATE PERFORMANCE
+49.05% -
1 YEAR PERFORMANCE
+76.68%
The Greenbrier Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $64.63 | $65.84 (1.87%) | $65.87 | $64.63 | 74,359 | |
| 11/20/2024 | $64.49 | $64.34 (-0.23%) | $65.12 | $63.32 | 130,914 | $2.00 B |
| 11/19/2024 | $64.25 | $64.63 (0.59%) | $65.10 | $64.01 | 265,637 | $2.01 B |
| 11/18/2024 | $65.03 | $65.22 (0.29%) | $65.84 | $64.66 | 155,000 | $2.03 B |
| 11/15/2024 | $66.40 | $65.13 (-1.91%) | $66.70 | $64.56 | 217,139 | $2.03 B |
| 11/14/2024 | $67.00 | $66.13 (-1.3%) | $67.22 | $65.72 | 224,800 | $2.06 B |
| 11/13/2024 | $66.50 | $65.96 (-0.81%) | $66.75 | $65.51 | 286,800 | $2.05 B |
| 11/12/2024 | $65.38 | $65.95 (0.87%) | $66.35 | $64.82 | 310,531 | $2.05 B |
| 11/11/2024 | $65.54 | $65.46 (-0.12%) | $66.00 | $64.97 | 370,700 | $2.04 B |
| 11/08/2024 | $64.43 | $64.67 (0.37%) | $65.00 | $64.06 | 211,652 | $2.01 B |
| 11/07/2024 | $65.58 | $64.64 (-1.43%) | $65.58 | $64.34 | 239,721 | $2.01 B |
| 11/06/2024 | $65.42 | $65.21 (-0.32%) | $66.50 | $64.04 | 583,412 | $2.03 B |
| 11/05/2024 | $59.13 | $62.09 (5.01%) | $62.41 | $58.97 | 441,538 | $1.93 B |
| 11/04/2024 | $58.35 | $59.17 (1.41%) | $59.98 | $58.35 | 256,625 | $1.84 B |
| 11/01/2024 | $59.72 | $58.94 (-1.31%) | $59.72 | $58.29 | 300,000 | $1.83 B |
| 10/31/2024 | $59.89 | $59.27 (-1.04%) | $60.25 | $59.12 | 345,936 | $1.84 B |
| 10/30/2024 | $60.93 | $60.68 (-0.41%) | $61.50 | $60.47 | 409,600 | $1.89 B |
| 10/29/2024 | $62.00 | $61.27 (-1.18%) | $62.05 | $61.13 | 424,123 | $1.91 B |
| 10/28/2024 | $61.88 | $62.18 (0.48%) | $63.45 | $61.64 | 784,071 | $1.93 B |
| 10/25/2024 | $59.85 | $61.15 (2.17%) | $61.54 | $59.10 | 710,800 | $1.90 B |
| 10/24/2024 | $55.90 | $60.03 (7.39%) | $60.12 | $53.55 | 1.26 M | $1.87 B |
| 10/23/2024 | $51.97 | $51.45 (-1%) | $52.20 | $51.19 | 186,546 | $1.60 B |
| 10/22/2024 | $52.00 | $52.22 (0.42%) | $52.52 | $51.55 | 163,326 | $1.62 B |
| 10/21/2024 | $52.86 | $51.70 (-2.19%) | $52.87 | $51.58 | 252,300 | $1.61 B |
| 10/18/2024 | $52.93 | $52.09 (-1.59%) | $53.06 | $51.93 | 622,000 | $1.62 B |
| 10/17/2024 | $52.36 | $52.64 (0.53%) | $52.66 | $51.75 | 195,700 | $1.64 B |
| 10/16/2024 | $52.03 | $52.18 (0.29%) | $52.41 | $51.48 | 179,043 | $1.62 B |
| 10/15/2024 | $52.34 | $51.77 (-1.09%) | $52.89 | $51.74 | 174,310 | $1.61 B |
| 10/14/2024 | $51.61 | $52.52 (1.76%) | $52.74 | $51.39 | 177,826 | $1.64 B |
| 10/11/2024 | $50.44 | $52.00 (3.09%) | $52.30 | $50.44 | 253,442 | $1.62 B |
| 10/10/2024 | $49.22 | $50.26 (2.11%) | $50.37 | $48.96 | 243,903 | $1.56 B |
| 10/09/2024 | $49.35 | $49.72 (0.75%) | $50.68 | $49.35 | 140,900 | $1.55 B |
| 10/08/2024 | $49.39 | $49.39 (0%) | $49.97 | $48.63 | 166,000 | $1.54 B |
| 10/07/2024 | $49.47 | $49.43 (-0.08%) | $50.04 | $49.08 | 243,234 | $1.54 B |
| 10/04/2024 | $49.77 | $49.94 (0.34%) | $50.06 | $49.31 | 122,900 | $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 |