Greenbrier Companies Stock Price History
NYSE: GBXIndustrialsRailroadsUSD
38.43-0.20 (-0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GBX price history at a glance
The price history for Greenbrier Companies (GBX) on this page begins on July 11, 1994, when the stock closed at $14.00; it most recently closed at $38.43 on October 5, 2026. The highest price in this record is $78.32, reached on September 15, 2014; the latest close is 50.9% below that peak. Across the 31 complete calendar years in the table, GBX finished higher in 15 and lower in 16. Its best year was 2003 (+143.0%) and its worst was 2008 (-64.8%).
Over roughly 32 years the share price changed +174.5%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, GBX has lost 15.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $78.32
- Date of high
- Sep 15, 2014
- Low since 1994
- $1.86
- Date of low
- Mar 2, 2009
- 52-week high
- $59.19
- 52-week low
- $37.61
- IPO year
- 1994
- Last close
- $38.43
GBX returns
1 week
-5.30%
1 month
-10.13%
3 months
-18.75%
6 months
-26.31%
Year to date
-17.78%
1 year
-15.22%
3 years
-4.85%
5 years
-17.81%
GBX price return, excluding dividends.
GBX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.43 | -18.72% |
| 2025 | 47.28 | -23.67% |
| 2024 | 61.94 | +40.20% |
| 2023 | 44.18 | +31.76% |
| 2022 | 33.53 | -26.93% |
| 2021 | 45.89 | +26.14% |
| 2020 | 36.38 | +14.08% |
| 2019 | 31.89 | -22.39% |
| 2018 | 41.09 | -22.91% |
| 2017 | 53.30 | +28.28% |
| 2016 | 41.55 | +27.38% |
| 2015 | 32.62 | -39.55% |
| 2014 | 53.96 | +66.96% |
| 2013 | 32.32 | +93.76% |
| 2012 | 16.68 | -31.30% |
| 2011 | 24.28 | +15.67% |
| 2010 | 20.99 | +102.22% |
| 2009 | 10.38 | +44.57% |
| 2008 | 7.18 | -64.82% |
| 2007 | 20.41 | -31.97% |
| 2006 | 30.00 | +5.63% |
| 2005 | 28.40 | -16.10% |
| 2004 | 33.85 | +93.98% |
| 2003 | 17.45 | +143.04% |
| 2002 | 7.18 | -2.31% |
| 2001 | 7.35 | -10.91% |
| 2000 | 8.25 | -4.35% |
| 1999 | 8.63 | -38.94% |
| 1998 | 14.13 | -20.42% |
| 1997 | 17.75 | +57.78% |
| 1996 | 11.25 | -7.22% |
| 1995 | 12.13 | -26.52% |
| 1994* | 16.50 | +17.86% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
GBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.60 | 39.04 | 38.30 | 38.43 | -0.52% | |
| 38.44 | 38.70 | 37.61 | 38.63 | -0.39% | |
| 39.95 | 39.73 | 38.64 | 38.78 | -3.27% | |
| 40.73 | 40.73 | 39.68 | 40.09 | -1.09% | |
| 40.55 | 41.08 | 39.76 | 40.53 | -0.12% | |
| 40.64 | 41.24 | 40.33 | 40.58 | +1.22% | |
| 40.00 | 40.35 | 39.06 | 40.09 | +0.05% | |
| 41.28 | 41.29 | 40.03 | 40.07 | -2.53% | |
| 41.99 | 42.16 | 40.80 | 41.11 | -2.33% | |
| 42.57 | 42.88 | 41.94 | 42.09 | -1.06% | |
| 42.93 | 43.03 | 42.40 | 42.54 | -0.33% | |
| 42.80 | 42.83 | 41.64 | 42.68 | -0.84% | |
| 42.72 | 43.16 | 42.26 | 43.04 | 0.00% | |
| 43.01 | 44.20 | 42.55 | 43.04 | +2.57% | |
| 41.96 | 42.22 | 41.56 | 41.96 | +0.33% | |
| 42.59 | 42.59 | 41.77 | 41.82 | -1.97% | |
| 43.00 | 43.00 | 41.89 | 42.66 | +0.07% | |
| 43.00 | 43.41 | 42.56 | 42.63 | -0.21% | |
| 43.17 | 43.18 | 42.69 | 42.72 | -0.84% | |
| 43.28 | 43.60 | 42.58 | 43.08 | -0.02% | |
| 43.21 | 43.53 | 42.45 | 43.09 | +1.01% | |
| 42.71 | 42.83 | 42.28 | 42.66 | -0.23% | |
| 42.65 | 43.10 | 42.40 | 42.76 | 0.00% | |
| 42.95 | 43.40 | 42.73 | 42.76 | -1.16% | |
| 42.56 | 43.30 | 42.56 | 43.26 | +1.10% | |
| 43.06 | 43.18 | 42.14 | 42.79 | +0.09% | |
| 42.44 | 43.27 | 42.01 | 42.75 | +1.79% | |
| 42.98 | 43.58 | 41.27 | 42.00 | -6.81% | |
| 45.88 | 45.96 | 44.90 | 45.07 | -1.83% | |
| 46.34 | 46.61 | 45.58 | 45.91 | -0.46% | |
| 45.72 | 46.24 | 45.07 | 46.12 | -0.26% | |
| 46.19 | 46.68 | 46.06 | 46.24 | +0.17% | |
| 46.18 | 46.37 | 45.60 | 46.16 | +0.17% | |
| 46.45 | 46.45 | 45.59 | 46.08 | +0.07% | |
| 45.23 | 46.26 | 45.23 | 46.05 | +0.52% | |
| 45.18 | 45.94 | 45.00 | 45.81 | +0.68% | |
| 45.47 | 45.90 | 45.09 | 45.50 | +0.91% | |
| 45.84 | 46.17 | 44.67 | 45.09 | -1.51% | |
| 45.38 | 46.03 | 45.23 | 45.78 | +0.75% | |
| 46.00 | 46.33 | 45.26 | 45.44 | -1.22% | |
| 45.72 | 46.44 | 45.40 | 46.00 | +1.14% | |
| 46.26 | 46.26 | 45.32 | 45.48 | -1.41% | |
| 46.28 | 46.80 | 45.98 | 46.13 | 0.00% | |
| 46.85 | 47.03 | 45.73 | 46.13 | -2.31% | |
| 47.49 | 47.79 | 46.45 | 47.22 | -0.96% | |
| 50.21 | 50.21 | 47.55 | 47.68 | -4.08% | |
| 50.90 | 50.95 | 49.62 | 49.71 | -1.21% | |
| 49.04 | 50.48 | 48.97 | 50.32 | +1.13% | |
| 49.89 | 50.39 | 48.77 | 49.76 | +1.04% | |
| 49.09 | 49.76 | 48.95 | 49.25 | +0.35% | |
| 50.67 | 50.87 | 48.78 | 49.08 | -3.23% | |
| 51.52 | 51.68 | 50.42 | 50.72 | -2.08% | |
| 50.56 | 52.01 | 50.56 | 51.80 | +3.02% | |
| 52.09 | 52.49 | 50.16 | 50.28 | -3.53% | |
| 51.87 | 52.35 | 51.03 | 52.12 | +1.13% | |
| 51.43 | 52.05 | 51.38 | 51.54 | +0.80% | |
| 50.32 | 51.13 | 50.13 | 51.13 | +2.14% | |
| 50.47 | 50.65 | 49.08 | 50.06 | +1.01% | |
| 50.15 | 50.57 | 49.16 | 49.56 | -0.92% | |
| 50.62 | 51.73 | 49.45 | 50.02 | -2.27% | |
| 47.83 | 51.77 | 47.73 | 51.18 | +6.43% | |
| 47.40 | 48.24 | 47.08 | 48.09 | +1.58% | |
| 48.42 | 48.42 | 47.25 | 47.34 | -1.72% | |
| 47.40 | 48.66 | 47.32 | 48.17 | +1.84% | |
| 46.60 | 47.33 | 46.27 | 47.30 | +1.37% | |
| 46.81 | 47.23 | 46.40 | 46.66 | +0.67% | |
| 45.54 | 47.05 | 45.25 | 46.35 | +1.25% | |
| 48.17 | 48.20 | 45.35 | 45.78 | -5.28% | |
| 47.92 | 48.80 | 47.15 | 48.33 | +1.66% | |
| 47.47 | 47.95 | 45.38 | 47.54 | -0.71% | |
| 49.67 | 50.33 | 47.83 | 47.88 | -2.31% | |
| 48.95 | 49.78 | 48.40 | 49.01 | +0.29% | |
| 50.06 | 50.27 | 48.82 | 48.87 | -2.98% | |
| 49.74 | 50.48 | 49.42 | 50.37 | +0.94% | |
| 49.51 | 51.00 | 49.31 | 49.90 | +0.04% | |
| 50.35 | 50.98 | 49.62 | 49.88 | -0.56% | |
| 49.74 | 50.48 | 49.56 | 50.16 | -0.08% | |
| 49.83 | 51.03 | 49.78 | 50.20 | +1.03% | |
| 49.94 | 51.05 | 49.60 | 49.69 | +0.81% | |
| 49.13 | 49.84 | 48.84 | 49.29 | -0.08% | |
| 48.77 | 49.72 | 48.77 | 49.33 | +1.84% | |
| 48.62 | 49.05 | 48.05 | 48.44 | +0.56% | |
| 47.97 | 49.24 | 47.62 | 48.17 | +1.65% | |
| 47.36 | 47.42 | 45.15 | 47.39 | +0.89% | |
| 48.20 | 48.46 | 46.94 | 46.97 | -2.15% | |
| 47.69 | 49.00 | 47.69 | 48.00 | +1.63% | |
| 47.29 | 48.17 | 47.18 | 47.23 | +0.73% | |
| 47.00 | 47.68 | 46.63 | 46.89 | +0.11% | |
| 47.68 | 47.80 | 46.68 | 46.84 | -0.04% | |
| 46.70 | 47.41 | 46.51 | 46.86 | -0.32% | |
| 46.17 | 47.24 | 45.93 | 47.01 | +2.02% | |
| 46.51 | 46.77 | 45.61 | 46.08 | -2.19% | |
| 47.69 | 47.95 | 47.09 | 47.11 | -1.65% | |
| 48.06 | 48.47 | 47.62 | 47.90 | -0.87% | |
| 48.59 | 49.02 | 48.20 | 48.32 | +0.04% | |
| 48.15 | 48.66 | 47.83 | 48.30 | +0.75% | |
| 48.68 | 48.95 | 47.72 | 47.94 | -1.60% | |
| 47.74 | 48.80 | 47.04 | 48.72 | +1.50% | |
| 47.73 | 48.48 | 47.55 | 48.00 | +0.69% | |
| 47.59 | 48.00 | 47.13 | 47.67 | -0.65% | |
| 47.85 | 48.70 | 47.46 | 47.98 | +0.71% | |
| 48.31 | 48.31 | 47.00 | 47.64 | -1.69% | |
| 50.24 | 50.24 | 48.41 | 48.46 | -2.59% | |
| 50.02 | 50.67 | 49.50 | 49.75 | -0.56% | |
| 50.44 | 50.44 | 48.73 | 50.03 | -0.30% | |
| 50.61 | 50.92 | 50.05 | 50.18 | -0.73% | |
| 50.45 | 51.11 | 49.86 | 50.55 | +0.28% | |
| 50.12 | 50.84 | 49.88 | 50.41 | +0.10% | |
| 50.89 | 51.30 | 49.45 | 50.36 | +0.40% | |
| 49.39 | 50.83 | 49.23 | 50.16 | +2.01% | |
| 49.63 | 49.63 | 48.23 | 49.17 | -1.74% | |
| 49.23 | 50.46 | 48.81 | 50.04 | +1.87% | |
| 47.72 | 49.14 | 47.53 | 49.12 | +2.76% | |
| 48.18 | 48.39 | 47.18 | 47.80 | -1.28% | |
| 49.44 | 49.44 | 48.11 | 48.42 | -1.28% | |
| 49.17 | 49.78 | 48.75 | 49.05 | -0.49% | |
| 49.29 | 49.99 | 48.75 | 49.29 | -0.67% | |
| 48.47 | 50.00 | 48.47 | 49.62 | +3.31% | |
| 48.50 | 48.93 | 47.71 | 48.03 | -0.37% | |
| 49.23 | 49.89 | 47.81 | 48.21 | -2.33% | |
| 49.58 | 49.79 | 48.64 | 49.36 | -1.91% | |
| 50.88 | 51.75 | 50.08 | 50.32 | +0.02% | |
| 51.22 | 51.49 | 50.19 | 50.31 | -2.14% | |
| 52.35 | 52.50 | 50.87 | 51.41 | -2.34% | |
| 52.57 | 53.36 | 52.40 | 52.64 | -0.47% | |
| 51.99 | 53.10 | 50.78 | 52.89 | +1.42% | |
| 53.77 | 53.80 | 51.29 | 52.15 | -2.78% | |
| 49.32 | 53.96 | 49.32 | 53.64 | +9.40% | |
| 45.54 | 49.26 | 45.54 | 49.03 | +2.90% | |
| 48.61 | 48.63 | 46.32 | 47.65 | -1.47% | |
| 51.59 | 51.59 | 47.94 | 48.36 | -8.30% | |
| 52.92 | 53.94 | 52.02 | 52.74 | +0.30% | |
| 52.33 | 53.31 | 52.33 | 52.58 | -0.13% | |
| 52.45 | 53.47 | 51.80 | 52.65 | +1.94% | |
| 51.77 | 51.77 | 51.02 | 51.65 | +1.06% | |
| 51.59 | 52.05 | 50.80 | 51.11 | -1.86% | |
| 51.99 | 52.61 | 51.68 | 52.08 | -0.78% | |
| 52.85 | 52.85 | 51.92 | 52.49 | +0.61% | |
| 51.41 | 53.23 | 51.37 | 52.17 | +0.93% | |
| 51.57 | 52.72 | 51.45 | 51.69 | +2.80% | |
| 50.87 | 50.87 | 49.85 | 50.28 | -0.48% | |
| 50.21 | 50.93 | 49.83 | 50.52 | -0.79% | |
| 51.70 | 51.91 | 50.90 | 50.92 | -1.51% | |
| 52.40 | 52.68 | 51.37 | 51.70 | -0.40% | |
| 52.15 | 52.18 | 51.28 | 51.91 | +0.31% | |
| 53.04 | 53.04 | 50.98 | 51.75 | -1.88% | |
| 54.19 | 54.19 | 52.33 | 52.74 | -1.84% | |
| 54.00 | 54.17 | 53.14 | 53.73 | -0.67% | |
| 54.01 | 55.24 | 54.00 | 54.09 | -1.10% | |
| 54.65 | 54.95 | 52.50 | 54.69 | +0.24% | |
| 54.66 | 55.13 | 52.95 | 54.56 | -1.76% | |
| 56.34 | 56.34 | 55.50 | 55.54 | -2.10% | |
| 56.78 | 57.26 | 56.33 | 56.73 | +0.12% | |
| 55.72 | 56.85 | 55.21 | 56.66 | -0.60% | |
| 56.37 | 57.26 | 55.73 | 57.00 | +1.03% | |
| 57.65 | 57.74 | 56.09 | 56.42 | -2.99% | |
| 58.13 | 58.85 | 57.68 | 58.16 | +0.24% | |
| 58.95 | 59.19 | 57.73 | 58.02 | -1.44% | |
| 58.05 | 59.05 | 57.78 | 58.87 | +1.08% | |
| 58.79 | 58.79 | 57.46 | 58.24 | -1.04% | |
| 58.46 | 58.89 | 57.80 | 58.85 | +1.52% | |
| 57.69 | 58.09 | 57.13 | 57.97 | +0.47% | |
| 57.42 | 58.56 | 57.33 | 57.70 | +0.79% | |
| 57.23 | 57.77 | 56.36 | 57.25 | +0.02% | |
| 55.81 | 57.49 | 55.81 | 57.24 | +2.09% | |
| 55.50 | 56.73 | 55.08 | 56.07 | +1.89% | |
| 54.79 | 55.65 | 54.38 | 55.03 | +1.25% | |
| 54.22 | 54.98 | 53.96 | 54.35 | +0.30% | |
| 54.30 | 55.04 | 54.13 | 54.19 | -0.75% | |
| 53.84 | 55.20 | 53.80 | 54.60 | +1.49% | |
| 53.42 | 54.61 | 53.41 | 53.80 | +0.15% | |
| 52.94 | 54.07 | 52.45 | 53.72 | +2.50% | |
| 51.14 | 52.53 | 51.01 | 52.41 | +2.08% | |
| 49.92 | 51.40 | 48.21 | 51.34 | +1.82% | |
| 49.35 | 50.60 | 49.35 | 50.42 | +0.92% | |
| 49.40 | 49.97 | 48.68 | 49.96 | +1.17% | |
| 49.78 | 49.96 | 48.84 | 49.38 | -0.56% | |
| 50.55 | 51.14 | 49.38 | 49.66 | -2.70% | |
| 51.08 | 51.82 | 50.70 | 51.04 | +0.79% | |
| 50.89 | 51.34 | 50.39 | 50.64 | -0.49% | |
| 50.59 | 51.65 | 50.52 | 50.89 | +1.48% | |
| 49.61 | 50.68 | 48.89 | 50.15 | +1.60% | |
| 49.25 | 49.40 | 48.67 | 49.36 | -0.82% | |
| 49.14 | 50.08 | 48.95 | 49.77 | +1.20% | |
| 48.68 | 49.74 | 48.62 | 49.18 | +1.11% | |
| 48.83 | 49.24 | 48.51 | 48.64 | +0.50% | |
| 49.13 | 49.40 | 47.96 | 48.40 | -1.00% | |
| 47.50 | 49.11 | 47.50 | 48.89 | +2.15% | |
| 52.90 | 52.95 | 47.18 | 47.86 | -10.27% | |
| 50.01 | 54.15 | 50.01 | 53.34 | +5.39% | |
| 49.22 | 50.79 | 48.31 | 50.61 | +3.10% | |
| 47.08 | 49.45 | 47.03 | 49.09 | +4.29% | |
| 47.17 | 48.40 | 47.04 | 47.07 | -0.44% | |
| 46.63 | 47.66 | 46.57 | 47.28 | +1.16% | |
| 47.19 | 47.80 | 46.52 | 46.74 | -1.06% | |
| 47.02 | 47.71 | 46.23 | 47.24 | +1.55% | |
| 46.93 | 46.93 | 46.33 | 46.52 | -0.89% | |
| 46.46 | 46.98 | 46.20 | 46.94 | +1.03% | |
| 46.47 | 46.78 | 46.07 | 46.46 | -0.13% | |
| 46.49 | 46.63 | 46.02 | 46.52 | +0.04% | |
| 46.44 | 47.03 | 46.44 | 46.50 | +0.30% | |
| 46.16 | 46.60 | 45.88 | 46.36 | -0.22% | |
| 47.04 | 47.34 | 46.35 | 46.46 | -0.66% | |
| 46.48 | 47.42 | 46.48 | 46.77 | +0.36% | |
| 47.32 | 47.69 | 46.53 | 46.60 | -1.29% | |
| 47.16 | 47.71 | 46.88 | 47.21 | +0.19% | |
| 47.52 | 47.78 | 46.61 | 47.12 | -0.49% | |
| 47.08 | 48.29 | 47.08 | 47.35 | +0.45% | |
| 45.14 | 47.30 | 45.14 | 47.14 | +3.54% | |
| 45.87 | 46.48 | 45.33 | 45.53 | -0.76% | |
| 46.60 | 46.91 | 45.84 | 45.88 | -0.74% | |
| 46.49 | 47.02 | 46.05 | 46.22 | -0.62% | |
| 46.15 | 47.35 | 46.15 | 46.51 | +1.06% | |
| 45.35 | 46.29 | 45.22 | 46.02 | +2.09% | |
| 45.08 | 45.12 | 44.48 | 45.08 | +0.87% | |
| 44.38 | 45.13 | 44.36 | 44.69 | +0.47% | |
| 44.91 | 45.03 | 44.36 | 44.48 | -0.43% | |
| 44.30 | 45.17 | 44.30 | 44.67 | +0.77% | |
| 43.54 | 44.68 | 43.37 | 44.33 | +2.45% | |
| 43.09 | 43.64 | 42.99 | 43.27 | -0.41% | |
| 41.27 | 43.91 | 41.27 | 43.45 | +3.04% | |
| 42.19 | 42.89 | 42.03 | 42.17 | +0.38% | |
| 42.23 | 42.48 | 41.81 | 42.01 | -0.17% | |
| 41.50 | 42.71 | 41.38 | 42.08 | +0.96% | |
| 42.62 | 42.95 | 41.62 | 41.68 | -2.84% | |
| 42.09 | 42.91 | 41.41 | 42.90 | +1.44% | |
| 42.61 | 43.10 | 41.94 | 42.29 | -0.75% | |
| 41.99 | 43.30 | 41.99 | 42.61 | +0.80% | |
| 43.28 | 43.32 | 42.21 | 42.27 | -1.95% | |
| 43.31 | 43.67 | 42.98 | 43.11 | +0.09% | |
| 42.63 | 43.36 | 42.00 | 43.07 | +0.98% | |
| 42.43 | 43.08 | 42.32 | 42.65 | +0.12% | |
| 41.77 | 42.65 | 41.66 | 42.60 | +2.11% | |
| 41.40 | 41.90 | 40.96 | 41.72 | -0.29% | |
| 41.76 | 41.95 | 40.94 | 41.84 | +0.17% | |
| 41.31 | 42.45 | 40.93 | 41.77 | +1.16% | |
| 41.83 | 42.71 | 41.02 | 41.29 | -1.69% | |
| 41.63 | 43.04 | 38.23 | 42.00 | -7.20% | |
| 45.57 | 46.15 | 44.96 | 45.26 | -0.96% | |
| 46.33 | 46.33 | 45.64 | 45.70 | -0.52% | |
| 45.68 | 46.29 | 45.61 | 45.94 | +1.37% | |
| 45.74 | 46.07 | 45.20 | 45.32 | -0.55% | |
| 45.68 | 46.37 | 45.50 | 45.57 | -0.42% | |
| 45.75 | 46.43 | 45.55 | 45.76 | -0.24% | |
| 45.80 | 46.04 | 45.51 | 45.87 | +1.33% | |
| 45.16 | 45.86 | 45.16 | 45.27 | -0.44% | |
| 46.25 | 46.55 | 45.37 | 45.47 | -0.89% | |
| 45.88 | 46.38 | 45.45 | 45.88 | +0.97% | |
| 44.49 | 45.76 | 44.38 | 45.44 | +0.75% | |
| 44.50 | 45.15 | 44.31 | 45.10 | +2.73% | |
| 45.50 | 45.63 | 43.88 | 43.90 | -3.15% | |
| 45.43 | 45.73 | 45.00 | 45.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GBX chart for longer ranges.