Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greenbrier Comp (GBX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 49.98 49.98 48.22 48.64 36,070
17th Jul 2025 (Thu) 49.66 50.235 49.00 50.05 44,461
16th Jul 2025 (Wed) 50.06 50.315 48.92 49.58 41,447
15th Jul 2025 (Tue) 52.50 52.50 50.66 50.87 28,564
14th Jul 2025 (Mon) 53.405 53.405 51.49 52.75 17,059
11th Jul 2025 (Fri) 54.36 54.36 53.23 53.71 19,274
10th Jul 2025 (Thu) 55.13 56.15 55.13 55.46 20,154
9th Jul 2025 (Wed) 56.11 56.11 54.355 55.28 39,382
8th Jul 2025 (Tue) 56.26 56.59 55.57 55.93 31,011
7th Jul 2025 (Mon) 56.25 57.025 55.56 56.07 32,694
4th Jul 2025 (Fri) 56.73 57.48 55.77 56.30 39,659
3rd Jul 2025 (Thu) 56.73 57.48 55.77 56.30 39,659
2nd Jul 2025 (Wed) 53.75 57.34 52.98 56.91 195,306
1st Jul 2025 (Tue) 45.96 48.26 45.96 47.00 76,845
30th Jun 2025 (Mon) 46.56 46.58 45.88 46.05 19,126
27th Jun 2025 (Fri) 46.65 46.67 45.99 46.42 15,509
26th Jun 2025 (Thu) 45.63 46.25 45.58 46.25 9,926
25th Jun 2025 (Wed) 45.42 45.46 44.80 45.26 23,052
24th Jun 2025 (Tue) 45.995 46.45 45.78 45.91 11,353
23rd Jun 2025 (Mon) 45.565 45.79 44.82 45.81 10,751
20th Jun 2025 (Fri) 45.875 45.875 45.455 45.68 9,516
19th Jun 2025 (Thu) 45.57 45.94 45.385 45.44 8,118
18th Jun 2025 (Wed) 45.57 45.94 45.385 45.44 8,118
17th Jun 2025 (Tue) 45.57 45.61 45.11 45.13 7,424
16th Jun 2025 (Mon) 46.03 46.07 45.54 45.68 8,895
13th Jun 2025 (Fri) 45.84 45.87 45.235 45.30 10,429
12th Jun 2025 (Thu) 45.92 46.34 45.755 46.22 12,906
11th Jun 2025 (Wed) 46.59 46.70 46.31 46.32 7,342
10th Jun 2025 (Tue) 46.82 46.96 46.36 46.38 6,756
9th Jun 2025 (Mon) 46.15 46.63 46.15 46.33 12,571
6th Jun 2025 (Fri) 45.84 45.89 45.47 45.83 12,648
5th Jun 2025 (Thu) 44.86 45.32 44.53 45.26 10,532
4th Jun 2025 (Wed) 45.47 45.77 44.92 45.04 12,533
3rd Jun 2025 (Tue) 45.19 45.61 45.19 45.55 10,452
2nd Jun 2025 (Mon) 44.82 44.82 44.40 44.66 11,083
30th May 2025 (Fri) 45.68 45.70 45.03 45.07 10,015
29th May 2025 (Thu) 44.93 45.19 44.62 45.18 11,036
28th May 2025 (Wed) 45.29 45.41 45.17 45.28 11,318
27th May 2025 (Tue) 45.09 45.57 45.09 45.53 11,950
26th May 2025 (Mon) 44.34 44.34 44.34 44.34 0
24th May 2025 (Sat) 44.465 44.79 44.41 44.34 11,909
23rd May 2025 (Fri) 44.465 44.79 44.41 44.52 11,909
22nd May 2025 (Thu) 44.625 45.03 44.49 44.75 10,384
21st May 2025 (Wed) 45.125 45.125 44.90 45.125 9,900
20th May 2025 (Tue) 46.695 46.82 46.34 46.40 8,161
19th May 2025 (Mon) 46.84 46.91 46.79 46.91 7,800
FTSE 100 Latest
Value8,992.12
Change19.48