The Greenbrier Companies, Inc. ( GBX) - Price History
Monthly price history for GBX (The Greenbrier Companies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.89 | $46.89 |
| May 2026 | $47.11 | $47.11 |
| April 2026 | $49.12 | $49.12 |
| March 2026 | $52.29 | $52.65 |
| February 2026 | $56.04 | $56.42 |
| January 2026 | $50.08 | $50.42 |
| December 2025 | $46.13 | $46.74 |
| November 2025 | $43.90 | $44.48 |
| October 2025 | $40.92 | $41.77 |
| September 2025 | $45.23 | $46.17 |
| August 2025 | $45.68 | $46.63 |
| July 2025 | $44.58 | $45.50 |
| June 2025 | $44.82 | $46.05 |
| May 2025 | $43.87 | $45.07 |
| April 2025 | $41.29 | $42.42 |
| March 2025 | $49.47 | $51.22 |
| February 2025 | $54.28 | $56.20 |
| January 2025 | $64 | $66.26 |
| December 2024 | $58.65 | $60.99 |
| November 2024 | $65.39 | $68 |
| October 2024 | $56.72 | $59.27 |
| September 2024 | $48.70 | $50.89 |
| August 2024 | $46.36 | $48.45 |
| July 2024 | $48.81 | $51.01 |
| June 2024 | $47.12 | $49.55 |
| May 2024 | $52.54 | $55.25 |
| April 2024 | $46.97 | $49.39 |
| March 2024 | $49.26 | $52.10 |
| February 2024 | $48.93 | $51.75 |
| January 2024 | $42.98 | $45.46 |
| December 2023 | $41.50 | $44.18 |
| November 2023 | $35.42 | $37.71 |
| October 2023 | $32.23 | $34.59 |
| September 2023 | $37.27 | $40 |
| August 2023 | $39.66 | $42.56 |
| July 2023 | $43.04 | $46.19 |
| June 2023 | $39.88 | $43.10 |
| May 2023 | $25.14 | $27.17 |
| April 2023 | $24.48 | $26.45 |
| March 2023 | $29.49 | $32.17 |
| February 2023 | $29.44 | $32.11 |
| January 2023 | $28.35 | $30.92 |
| December 2022 | $30.44 | $33.53 |
| November 2022 | $34.86 | $38.39 |
| October 2022 | $31.83 | $35.31 |
| September 2022 | $21.88 | $24.27 |
| August 2022 | $25.70 | $28.51 |
| July 2022 | $28.68 | $31.82 |
| June 2022 | $32.16 | $35.99 |
| May 2022 | $37.18 | $41.61 |
| April 2022 | $38.17 | $42.71 |
| March 2022 | $45.75 | $51.51 |
| February 2022 | $39.46 | $44.43 |
| January 2022 | $35.85 | $40.36 |
| December 2021 | $40.48 | $45.89 |
| November 2021 | $35.28 | $39.99 |
| October 2021 | $35.96 | $41.02 |
| September 2021 | $37.69 | $42.99 |
| August 2021 | $38.66 | $44.10 |
| July 2021 | $37.52 | $42.80 |
| June 2021 | $37.97 | $43.58 |
| May 2021 | $38.69 | $44.41 |
| April 2021 | $41.16 | $47.24 |
| March 2021 | $40.89 | $47.22 |
| February 2021 | $40.74 | $47.05 |
| January 2021 | $31.33 | $36.18 |
| December 2020 | $31.27 | $36.38 |
| November 2020 | $28.68 | $33.37 |
| October 2020 | $22.97 | $26.98 |
| September 2020 | $25.03 | $29.40 |
| August 2020 | $23.14 | $27.19 |
| July 2020 | $21.90 | $25.73 |
| June 2020 | $19.17 | $22.75 |
| May 2020 | $17.88 | $21.22 |
| April 2020 | $14.31 | $16.98 |
| March 2020 | $14.70 | $17.74 |
| February 2020 | $20.08 | $24.23 |
| January 2020 | $19.96 | $24.09 |
| December 2019 | $26.59 | $32.43 |
| November 2019 | $23.07 | $28.14 |
| October 2019 | $23.82 | $29.29 |
| September 2019 | $24.50 | $30.12 |
| August 2019 | $18.94 | $23.29 |
| July 2019 | $23.51 | $28.91 |
| June 2019 | $24.51 | $30.40 |
| May 2019 | $21.94 | $27.21 |
| April 2019 | $28.65 | $35.53 |
| March 2019 | $25.80 | $32.23 |
| February 2019 | $33.03 | $41.25 |
| January 2019 | $33.96 | $42.41 |
| December 2018 | $31.47 | $39.54 |
| November 2018 | $38.93 | $48.91 |
| October 2018 | $37.58 | $47.45 |
| September 2018 | $47.59 | $60.10 |
| August 2018 | $45.93 | $58 |
| July 2018 | $44.86 | $56.65 |
| June 2018 | $41.58 | $52.75 |
| May 2018 | $39.18 | $49.70 |
| April 2018 | $34.57 | $43.85 |
| March 2018 | $39.39 | $50.25 |
| February 2018 | $40.61 | $51.80 |
| January 2018 | $39.32 | $50.15 |
| December 2017 | $41.60 | $53.30 |
| November 2017 | $39.03 | $50 |
| October 2017 | $40.54 | $52.20 |
| September 2017 | $37.40 | $48.15 |
| August 2017 | $33.32 | $42.90 |
| July 2017 | $34.95 | $45 |
| June 2017 | $35.73 | $46.25 |
| May 2017 | $34.19 | $44.25 |
| April 2017 | $33.57 | $43.45 |
| March 2017 | $33.14 | $43.10 |
| February 2017 | $32.33 | $42.05 |
| January 2017 | $33.64 | $43.75 |
| December 2016 | $31.80 | $41.55 |
| November 2016 | $29.70 | $38.80 |
| October 2016 | $23.95 | $31.50 |
| September 2016 | $26.84 | $35.30 |
| August 2016 | $25.77 | $33.89 |
| July 2016 | $24.96 | $32.83 |
| June 2016 | $22 | $29.13 |
| May 2016 | $21.67 | $28.70 |
| April 2016 | $22.65 | $29.99 |
| March 2016 | $20.60 | $27.64 |
| February 2016 | $18.97 | $25.45 |
| January 2016 | $19.28 | $25.86 |
| December 2015 | $24.10 | $32.62 |
| November 2015 | $25.03 | $33.88 |
| October 2015 | $27.95 | $38.04 |
| September 2015 | $23.59 | $32.11 |
| August 2015 | $30.64 | $41.70 |
| July 2015 | $33.61 | $45.75 |
| June 2015 | $34.31 | $46.85 |
| May 2015 | $44.11 | $60.23 |
| April 2015 | $42.25 | $57.69 |
| March 2015 | $42.37 | $58 |
| February 2015 | $42.94 | $58.77 |
| January 2015 | $37.94 | $51.93 |
| December 2014 | $39.13 | $53.73 |
| November 2014 | $40.41 | $55.48 |
| October 2014 | $45.44 | $62.54 |
| September 2014 | $53.31 | $73.38 |
| August 2014 | $51.96 | $71.52 |
| July 2014 | $46.82 | $64.45 |
| June 2014 | $41.75 | $57.60 |
| May 2014 | $40.23 | $55.50 |
| April 2014 | $38.01 | $52.44 |
| March 2014 | $33.05 | $45.60 |
| February 2014 | $30.50 | $42.07 |
| January 2014 | $26.60 | $36.69 |
| December 2013 | $23.80 | $32.84 |
| November 2013 | $22.65 | $31.25 |
| October 2013 | $19.24 | $26.54 |
| September 2013 | $17.93 | $24.73 |
| August 2013 | $16.36 | $22.57 |
| July 2013 | $16.58 | $22.87 |
| June 2013 | $17.66 | $24.37 |
| May 2013 | $17 | $23.45 |
| April 2013 | $16.35 | $22.56 |
| March 2013 | $16.46 | $22.71 |
| February 2013 | $14.68 | $20.25 |
| January 2013 | $14.45 | $19.93 |
| December 2012 | $11.72 | $16.17 |
| November 2012 | $13.85 | $19.11 |
| October 2012 | $12.62 | $17.41 |
| September 2012 | $11.70 | $16.14 |
| August 2012 | $10.47 | $14.45 |
| July 2012 | $11.82 | $16.30 |
| June 2012 | $12.74 | $17.58 |
| May 2012 | $10.03 | $13.84 |
| April 2012 | $12.50 | $17.25 |
| March 2012 | $14.34 | $19.79 |
| February 2012 | $18.32 | $25.28 |
| January 2012 | $16.13 | $22.25 |
| December 2011 | $17.60 | $24.28 |
| November 2011 | $16.09 | $22.20 |
| October 2011 | $13.49 | $18.61 |
| September 2011 | $8.44 | $11.65 |
| August 2011 | $12.60 | $17.38 |
| July 2011 | $14.58 | $20.12 |
| June 2011 | $14.32 | $19.76 |
| May 2011 | $18.89 | $26.06 |
| April 2011 | $19.62 | $27.07 |
| March 2011 | $20.57 | $28.38 |
| February 2011 | $18.11 | $24.98 |
| January 2011 | $17.16 | $23.67 |
| December 2010 | $15.22 | $20.99 |
| November 2010 | $13.60 | $18.76 |
| October 2010 | $13.19 | $18.20 |
| September 2010 | $11.30 | $15.59 |
| August 2010 | $8.46 | $11.67 |
| July 2010 | $9.47 | $13.06 |
| June 2010 | $8.12 | $11.20 |
| May 2010 | $10.37 | $14.31 |
| April 2010 | $11.80 | $16.28 |
| March 2010 | $7.98 | $11.01 |
| February 2010 | $6.66 | $9.19 |
| January 2010 | $5.91 | $8.15 |
| December 2009 | $7.52 | $10.38 |
| November 2009 | $7.78 | $10.73 |
| October 2009 | $6.44 | $8.88 |
| September 2009 | $8.49 | $11.71 |
| August 2009 | $9.33 | $12.87 |
| July 2009 | $7.60 | $10.49 |
| June 2009 | $5.21 | $7.19 |
| May 2009 | $5.45 | $7.52 |
| April 2009 | $6.17 | $8.51 |
| March 2009 | $2.65 | $3.66 |
| February 2009 | $2.72 | $3.76 |
| January 2009 | $4.02 | $5.55 |
| December 2008 | $4.95 | $6.87 |
| November 2008 | $5.45 | $7.57 |
| October 2008 | $5.87 | $8.25 |
| September 2008 | $13.88 | $19.51 |
| August 2008 | $14.26 | $20.05 |
| July 2008 | $14.89 | $20.93 |
| June 2008 | $14.38 | $20.30 |
| May 2008 | $18.60 | $26.25 |
| April 2008 | $16.12 | $22.75 |
| March 2008 | $18.73 | $26.52 |
| February 2008 | $18.56 | $26.28 |
| January 2008 | $13.72 | $19.43 |
| December 2007 | $15.65 | $22.26 |
| November 2007 | $15.59 | $22.18 |
| October 2007 | $18.71 | $26.71 |
| September 2007 | $18.71 | $26.71 |
| August 2007 | $20.58 | $29.38 |
| July 2007 | $23.38 | $33.37 |
| June 2007 | $21.13 | $30.22 |
| May 2007 | $22.04 | $31.53 |
| April 2007 | $16.04 | $22.94 |
| March 2007 | $18.60 | $26.70 |
| February 2007 | $19.84 | $28.47 |
| January 2007 | $20.11 | $28.87 |
| December 2006 | $20.84 | $30 |
| November 2006 | $25.68 | $36.97 |
| October 2006 | $25.99 | $37.50 |
| September 2006 | $20.11 | $29.01 |
| August 2006 | $19.26 | $27.78 |
| July 2006 | $19.26 | $27.78 |
| June 2006 | $22.64 | $32.74 |
| May 2006 | $23.96 | $34.65 |
| April 2006 | $27.76 | $40.15 |
| March 2006 | $27.64 | $40.05 |
| February 2006 | $26.07 | $37.78 |
| January 2006 | $24.46 | $35.45 |
| December 2005 | $19.55 | $28.40 |
| November 2005 | $18.76 | $27.25 |
| October 2005 | $18.90 | $27.55 |
| September 2005 | $22.81 | $33.24 |
| August 2005 | $19.80 | $28.85 |
| July 2005 | $19.83 | $28.90 |
| June 2005 | $18.54 | $27.10 |
| May 2005 | $18.97 | $27.72 |
| April 2005 | $19.98 | $29.20 |
| March 2005 | $23.97 | $35.09 |
| February 2005 | $18.46 | $27.03 |
| January 2005 | $19.04 | $27.88 |
| December 2004 | $23.07 | $33.85 |
| November 2004 | $20.27 | $29.74 |
| October 2004 | $16.79 | $24.69 |
| September 2004 | $16.32 | $24 |
| August 2004 | $14.32 | $21.05 |
| July 2004 | $15.61 | $22.95 |
| June 2004 | $12.92 | $19.05 |
| May 2004 | $11.68 | $17.23 |
| April 2004 | $11.46 | $16.90 |
| March 2004 | $11.45 | $16.89 |
| February 2004 | $11.57 | $17.06 |
| January 2004 | $12.21 | $18 |
| December 2003 | $11.36 | $16.75 |
| November 2003 | $9.83 | $14.50 |
| October 2003 | $8.57 | $12.64 |
| September 2003 | $9.16 | $13.51 |
| August 2003 | $9.70 | $14.31 |
| July 2003 | $9.45 | $13.94 |
| June 2003 | $7.36 | $10.85 |
| May 2003 | $7.09 | $10.45 |
| April 2003 | $5.64 | $8.31 |
| March 2003 | $5.56 | $8.20 |
| February 2003 | $5.53 | $8.15 |
| January 2003 | $4.71 | $6.95 |
| December 2002 | $4.84 | $7.13 |
| November 2002 | $4.58 | $6.75 |
| October 2002 | $4.04 | $5.96 |
| September 2002 | $3.02 | $4.45 |
| August 2002 | $4.17 | $6.15 |
| July 2002 | $4.85 | $7.15 |
| June 2002 | $4.95 | $7.30 |
| May 2002 | $4.92 | $7.25 |
| April 2002 | $5.02 | $7.40 |
| March 2002 | $4.59 | $6.77 |
| February 2002 | $4.56 | $6.72 |
| January 2002 | $4.86 | $7.16 |
| December 2001 | $4.92 | $7.25 |
| November 2001 | $5 | $7.38 |
| October 2001 | $5.25 | $7.80 |
| September 2001 | $5.41 | $8.04 |
| August 2001 | $5.79 | $8.60 |
| July 2001 | $5.89 | $8.75 |
| June 2001 | $6.19 | $9.29 |
| May 2001 | $5.96 | $8.95 |
| April 2001 | $5.93 | $8.90 |
| March 2001 | $5.74 | $8.70 |
| February 2001 | $6.50 | $9.85 |
| January 2001 | $5.98 | $9.06 |
| December 2000 | $5.39 | $8.25 |
| November 2000 | $6.25 | $9.56 |
| October 2000 | $5.74 | $8.88 |
| September 2000 | $5.50 | $8.50 |
| August 2000 | $5.34 | $8.25 |
| July 2000 | $5.38 | $8.31 |
| June 2000 | $4.64 | $7.25 |
| May 2000 | $4.80 | $7.50 |
| April 2000 | $4.88 | $7.62 |
| March 2000 | $4.94 | $7.81 |
| February 2000 | $5.22 | $8.25 |
| January 2000 | $5.34 | $8.44 |
| December 1999 | $5.40 | $8.62 |
| November 1999 | $6.26 | $10 |
| October 1999 | $6.40 | $10.31 |
| September 1999 | $6.87 | $11.06 |
| August 1999 | $6.59 | $10.62 |
| July 1999 | $7.02 | $11.31 |
| June 1999 | $6.40 | $10.50 |
| May 1999 | $5.68 | $9.31 |
| April 1999 | $5.49 | $9 |
| March 1999 | $5.76 | $9.50 |
| February 1999 | $6.06 | $10 |
| January 1999 | $7.27 | $12 |
| December 1998 | $8.52 | $14.12 |
| November 1998 | $8.44 | $14 |
| October 1998 | $9.46 | $15.75 |
| September 1998 | $8.52 | $14.19 |
| August 1998 | $9.38 | $15.62 |
| July 1998 | $9.72 | $16.19 |
| June 1998 | $10.32 | $17.25 |
| May 1998 | $10.77 | $18 |
| April 1998 | $10.92 | $18.25 |
| March 1998 | $10.29 | $17.25 |
| February 1998 | $9.47 | $15.88 |
| January 1998 | $9.69 | $16.25 |
| December 1997 | $10.29 | $17.31 |
| November 1997 | $10.18 | $17.12 |
| October 1997 | $10.06 | $17 |
| September 1997 | $9.92 | $16.75 |
| August 1997 | $7.70 | $13 |
| July 1997 | $7.51 | $12.69 |
| June 1997 | $6.67 | $11.31 |
| May 1997 | $6.63 | $11.25 |
| April 1997 | $5.45 | $9.25 |
| March 1997 | $5.27 | $9 |
| February 1997 | $5.49 | $9.38 |
| January 1997 | $6.51 | $11.12 |
| December 1996 | $6.04 | $10.38 |
| November 1996 | $5.60 | $9.62 |
| October 1996 | $6.36 | $11 |
| September 1996 | $6.65 | $11.50 |
| August 1996 | $6.65 | $11.50 |
| July 1996 | $6.94 | $12 |
| June 1996 | $7.99 | $13.88 |
| May 1996 | $9.21 | $16 |
| April 1996 | $8.28 | $14.38 |
| March 1996 | $7.38 | $12.88 |
| February 1996 | $6.52 | $11.38 |
| January 1996 | $6.09 | $10.62 |
| December 1995 | $6.91 | $12.12 |
| November 1995 | $6.20 | $10.88 |
| October 1995 | $6.16 | $10.88 |
| September 1995 | $6.38 | $11.25 |
| August 1995 | $7.37 | $13 |
| July 1995 | $7.58 | $13.38 |
| June 1995 | $7.41 | $13.12 |
| May 1995 | $7.90 | $14 |
| April 1995 | $7.83 | $13.88 |
| March 1995 | $8.36 | $14.88 |
| February 1995 | $8.64 | $15.38 |
| January 1995 | $9.21 | $16.38 |
| December 1994 | $9.24 | $16.50 |
| November 1994 | $9.32 | $16.62 |
| October 1994 | $10.75 | $19.25 |
| September 1994 | $10.40 | $18.62 |
| August 1994 | $9.70 | $17.38 |
| July 1994 | $8.94 | $16 |
GBX
Price: $46.89
52 week price:
Dividend Yield: 2.77%
5-year range yield:
Forward Dividend Yield: 2.90%
Payout Ratio: 31.50%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 4.69 USD
P/E Ratio: 11.12
Exchange: NYQ
Sector: Industrials
Industry: Railroads
Country: United States
Volume: 169200
Ebitda: 80.8 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 4.26%
DGR5: 3.32%
DGR10: 8.54%