NYSE, GBX End of Day and Historical Stock Data [Greenbrier Companies]

GBX

Greenbrier Companies

06/12/2025

LAST: 46.22	CHANGE: 0.10	OPEN: 45.43	HIGH: 46.34	ASK: 42.05	VOLUME: 183,100
LAST: 46.22	CHANGE(%): 0.22	PREV: 46.32	LOW: 45.43	BID: 13.59	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/12/25	45.43	46.34	45.43	46.22	183,100
06/11/25	46.90	46.90	46.30	46.32	179,900
06/10/25	46.80	46.99	46.32	46.38	352,200
06/09/25	46.12	46.66	45.85	46.33	202,200
06/06/25	46.15	46.15	45.42	45.83	175,900
06/05/25	44.91	45.39	44.44	45.26	222,900
06/04/25	45.39	45.77	44.87	45.04	186,600
06/03/25	44.72	45.66	44.39	45.55	181,200
06/02/25	44.92	45.08	44.17	44.66	192,000
05/30/25	44.92	45.88	44.52	45.07	219,600

COMPANY PROFILE

NYSE, GBX - Greenbrier Companies

We are one of the leading designers, manufacturers and marketers of railroad freight car equipment in North America and Europe and a leading provider of railcar refurbishment and parts, leasing and other services to the railroad and related transportation industries in North America. In North America, we operate an integrated business model that combines freight car manufacturing, refurbishment, component parts reconditioning, leasing and fleet management services to provide customers with a comprehensive set of freight car solutions. This model allows us to develop synergies between our various business activities and to generate enhanced returns. We operate in three primary business segments: manufacturing, refurbishment & parts and leasing & services. Financial information about our business segments for the years ended August 31, 2007, 2006 and 2005 is located in Note 23 to our Consolidated Financial Statements. We are a corporation formed in 1981. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Railroads
P/E Ratio:	12.51
PEG Ratio:	1.94
EPS:	3.96
DivYield:	1.76
PtB:	1.45
PtS:	0.66
EBITDA:	345.21M
Shares:	28.43M
Market Cap:	1.31B
52wk range:	37.77 - 71.06

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jul 14, 1994

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,616	-99	0.50
DJI	42,968	102	0.24
SP500	6,045	23	0.38
DAX	23,949	-39	0.16
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,035	-332	1.36