5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
+44.19%
YEAR-TO-DATE PERFORMANCE
+6.31%
1 YEAR PERFORMANCE
+34.94%
The Greenbrier Companies, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $65.51 | $64.82 (-1.05%) | $65.69 | $64.41 | 229,279 | $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 |
01/03/2025 | $61.17 | $61.94 (1.26%) | $62.20 | $60.74 | 164,151 | $1.93 B |
01/02/2025 | $61.46 | $61.15 (-0.5%) | $61.81 | $60.47 | 306,032 | $1.90 B |
12/31/2024 | $61.50 | $60.99 (-0.83%) | $62.27 | $60.89 | 201,400 | $1.90 B |
12/30/2024 | $61.68 | $61.29 (-0.63%) | $61.77 | $60.76 | 183,700 | $1.91 B |
12/27/2024 | $62.55 | $62.03 (-0.83%) | $63.05 | $61.65 | 169,803 | $1.93 B |
12/26/2024 | $62.32 | $63.20 (1.41%) | $63.37 | $62.06 | 187,500 | $1.97 B |
12/24/2024 | $61.91 | $62.78 (1.41%) | $62.80 | $61.22 | 88,739 | $1.95 B |
12/23/2024 | $62.17 | $61.93 (-0.39%) | $62.29 | $61.40 | 166,100 | $1.93 B |
12/20/2024 | $61.35 | $62.35 (1.63%) | $62.96 | $61.18 | 1.31 M | $1.94 B |
12/19/2024 | $63.89 | $62.14 (-2.74%) | $64.43 | $61.98 | 336,450 | $1.93 B |
12/18/2024 | $66.40 | $63.22 (-4.79%) | $66.54 | $62.26 | 414,852 | $1.97 B |
12/17/2024 | $67.00 | $65.71 (-1.93%) | $67.00 | $64.99 | 391,100 | $2.05 B |
12/16/2024 | $67.70 | $67.34 (-0.53%) | $68.92 | $66.99 | 210,800 | $2.10 B |
12/13/2024 | $66.81 | $67.59 (1.17%) | $67.61 | $65.86 | 238,700 | $2.10 B |
12/12/2024 | $67.47 | $66.98 (-0.73%) | $67.83 | $66.88 | 258,300 | $2.09 B |
12/11/2024 | $68.59 | $67.76 (-1.21%) | $68.83 | $67.57 | 271,100 | $2.11 B |
12/10/2024 | $66.76 | $67.74 (1.47%) | $68.33 | $66.05 | 324,726 | $2.11 B |
12/09/2024 | $68.05 | $66.87 (-1.73%) | $68.32 | $66.62 | 234,800 | $2.08 B |
12/06/2024 | $67.66 | $67.49 (-0.25%) | $67.66 | $66.96 | 113,403 | $2.10 B |
12/05/2024 | $67.95 | $67.21 (-1.09%) | $68.15 | $66.65 | 259,300 | $2.09 B |
12/04/2024 | $67.88 | $68.25 (0.55%) | $68.46 | $67.30 | 200,047 | $2.12 B |
12/03/2024 | $68.46 | $68.22 (-0.35%) | $68.55 | $67.48 | 147,100 | $2.12 B |
12/02/2024 | $67.81 | $68.41 (0.88%) | $69.12 | $67.36 | 229,600 | $2.13 B |
11/29/2024 | $68.48 | $68.00 (-0.7%) | $68.55 | $67.68 | 110,600 | $2.12 B |
11/27/2024 | $68.30 | $68.10 (-0.29%) | $68.90 | $67.96 | 142,800 | $2.12 B |
11/26/2024 | $66.94 | $68.16 (1.82%) | $68.39 | $66.82 | 345,430 | $2.12 B |
11/25/2024 | $66.79 | $67.61 (1.23%) | $68.24 | $66.79 | 272,900 | $2.11 B |
11/22/2024 | $66.19 | $66.65 (0.69%) | $67.12 | $65.87 | 189,108 | $2.08 B |
11/21/2024 | $64.63 | $65.95 (2.04%) | $66.06 | $64.63 | 320,211 | $2.05 B |
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 |