Greenbrier Companies, Inc. (The - Price History
Monthly price history for GBX (Greenbrier Companies, Inc. (The)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $51.39 | $51.39 |
| March 2024 | $52.10 | $52.10 |
| February 2024 | $51.75 | $51.75 |
| January 2024 | $45.46 | $45.46 |
| December 2023 | $43.89 | $44.18 |
| November 2023 | $37.46 | $37.71 |
| October 2023 | $34.08 | $34.59 |
| September 2023 | $39.42 | $40 |
| August 2023 | $41.94 | $42.56 |
| July 2023 | $45.52 | $46.19 |
| June 2023 | $42.18 | $43.10 |
| May 2023 | $26.59 | $27.17 |
| April 2023 | $25.88 | $26.45 |
| March 2023 | $31.19 | $32.17 |
| February 2023 | $31.13 | $32.11 |
| January 2023 | $29.98 | $30.92 |
| December 2022 | $32.20 | $33.53 |
| November 2022 | $36.86 | $38.39 |
| October 2022 | $33.66 | $35.31 |
| September 2022 | $23.14 | $24.27 |
| August 2022 | $27.18 | $28.51 |
| July 2022 | $30.34 | $31.82 |
| June 2022 | $34.01 | $35.99 |
| May 2022 | $39.33 | $41.61 |
| April 2022 | $40.36 | $42.71 |
| March 2022 | $48.38 | $51.51 |
| February 2022 | $41.74 | $44.43 |
| January 2022 | $37.91 | $40.36 |
| December 2021 | $42.81 | $45.89 |
| November 2021 | $37.31 | $39.99 |
| October 2021 | $38.03 | $41.02 |
| September 2021 | $39.86 | $42.99 |
| August 2021 | $40.89 | $44.10 |
| July 2021 | $39.68 | $42.80 |
| June 2021 | $40.16 | $43.58 |
| May 2021 | $40.92 | $44.41 |
| April 2021 | $43.53 | $47.24 |
| March 2021 | $43.24 | $47.22 |
| February 2021 | $43.09 | $47.05 |
| January 2021 | $33.13 | $36.18 |
| December 2020 | $33.07 | $36.38 |
| November 2020 | $30.34 | $33.37 |
| October 2020 | $24.29 | $26.98 |
| September 2020 | $26.47 | $29.40 |
| August 2020 | $24.48 | $27.19 |
| July 2020 | $23.16 | $25.73 |
| June 2020 | $20.27 | $22.75 |
| May 2020 | $18.91 | $21.22 |
| April 2020 | $15.13 | $16.98 |
| March 2020 | $15.55 | $17.74 |
| February 2020 | $21.24 | $24.23 |
| January 2020 | $21.11 | $24.09 |
| December 2019 | $28.12 | $32.43 |
| November 2019 | $24.40 | $28.14 |
| October 2019 | $25.19 | $29.29 |
| September 2019 | $25.91 | $30.12 |
| August 2019 | $20.03 | $23.29 |
| July 2019 | $24.86 | $28.91 |
| June 2019 | $25.92 | $30.40 |
| May 2019 | $23.20 | $27.21 |
| April 2019 | $30.30 | $35.53 |
| March 2019 | $27.29 | $32.23 |
| February 2019 | $34.93 | $41.25 |
| January 2019 | $35.91 | $42.41 |
| December 2018 | $33.28 | $39.54 |
| November 2018 | $41.17 | $48.91 |
| October 2018 | $39.74 | $47.45 |
| September 2018 | $50.33 | $60.10 |
| August 2018 | $48.57 | $58 |
| July 2018 | $47.44 | $56.65 |
| June 2018 | $43.98 | $52.75 |
| May 2018 | $41.43 | $49.70 |
| April 2018 | $36.56 | $43.85 |
| March 2018 | $41.66 | $50.25 |
| February 2018 | $42.95 | $51.80 |
| January 2018 | $41.58 | $50.15 |
| December 2017 | $44 | $53.30 |
| November 2017 | $41.27 | $50 |
| October 2017 | $42.88 | $52.20 |
| September 2017 | $39.55 | $48.15 |
| August 2017 | $35.24 | $42.90 |
| July 2017 | $36.96 | $45 |
| June 2017 | $37.79 | $46.25 |
| May 2017 | $36.16 | $44.25 |
| April 2017 | $35.50 | $43.45 |
| March 2017 | $35.05 | $43.10 |
| February 2017 | $34.19 | $42.05 |
| January 2017 | $35.58 | $43.75 |
| December 2016 | $33.63 | $41.55 |
| November 2016 | $31.41 | $38.80 |
| October 2016 | $25.33 | $31.50 |
| September 2016 | $28.38 | $35.30 |
| August 2016 | $27.25 | $33.89 |
| July 2016 | $26.40 | $32.83 |
| June 2016 | $23.27 | $29.13 |
| May 2016 | $22.92 | $28.70 |
| April 2016 | $23.95 | $29.99 |
| March 2016 | $21.94 | $27.64 |
| February 2016 | $20.20 | $25.45 |
| January 2016 | $20.52 | $25.86 |
| December 2015 | $25.65 | $32.62 |
| November 2015 | $26.64 | $33.88 |
| October 2015 | $29.75 | $38.04 |
| September 2015 | $25.11 | $32.11 |
| August 2015 | $32.61 | $41.70 |
| July 2015 | $35.78 | $45.75 |
| June 2015 | $36.53 | $46.85 |
| May 2015 | $46.96 | $60.23 |
| April 2015 | $44.98 | $57.69 |
| March 2015 | $45.11 | $58 |
| February 2015 | $45.71 | $58.77 |
| January 2015 | $40.39 | $51.93 |
| December 2014 | $41.66 | $53.73 |
| November 2014 | $43.02 | $55.48 |
| October 2014 | $48.37 | $62.54 |
| September 2014 | $56.76 | $73.38 |
| August 2014 | $55.32 | $71.52 |
| July 2014 | $49.85 | $64.45 |
| June 2014 | $44.45 | $57.60 |
| May 2014 | $42.83 | $55.50 |
| April 2014 | $40.47 | $52.44 |
| March 2014 | $35.19 | $45.60 |
| February 2014 | $32.46 | $42.07 |
| January 2014 | $28.31 | $36.69 |
| December 2013 | $25.34 | $32.84 |
| November 2013 | $24.12 | $31.25 |
| October 2013 | $20.48 | $26.54 |
| September 2013 | $19.08 | $24.73 |
| August 2013 | $17.42 | $22.57 |
| July 2013 | $17.65 | $22.87 |
| June 2013 | $18.81 | $24.37 |
| May 2013 | $18.10 | $23.45 |
| April 2013 | $17.41 | $22.56 |
| March 2013 | $17.52 | $22.71 |
| February 2013 | $15.63 | $20.25 |
| January 2013 | $15.38 | $19.93 |
| December 2012 | $12.48 | $16.17 |
| November 2012 | $14.75 | $19.11 |
| October 2012 | $13.44 | $17.41 |
| September 2012 | $12.46 | $16.14 |
| August 2012 | $11.15 | $14.45 |
| July 2012 | $12.58 | $16.30 |
| June 2012 | $13.57 | $17.58 |
| May 2012 | $10.68 | $13.84 |
| April 2012 | $13.31 | $17.25 |
| March 2012 | $15.27 | $19.79 |
| February 2012 | $19.51 | $25.28 |
| January 2012 | $17.17 | $22.25 |
| December 2011 | $18.74 | $24.28 |
| November 2011 | $17.13 | $22.20 |
| October 2011 | $14.36 | $18.61 |
| September 2011 | $8.99 | $11.65 |
| August 2011 | $13.41 | $17.38 |
| July 2011 | $15.53 | $20.12 |
| June 2011 | $15.25 | $19.76 |
| May 2011 | $20.11 | $26.06 |
| April 2011 | $20.89 | $27.07 |
| March 2011 | $21.90 | $28.38 |
| February 2011 | $19.28 | $24.98 |
| January 2011 | $18.27 | $23.67 |
| December 2010 | $16.20 | $20.99 |
| November 2010 | $14.48 | $18.76 |
| October 2010 | $14.04 | $18.20 |
| September 2010 | $12.03 | $15.59 |
| August 2010 | $9.01 | $11.67 |
| July 2010 | $10.08 | $13.06 |
| June 2010 | $8.64 | $11.20 |
| May 2010 | $11.04 | $14.31 |
| April 2010 | $12.56 | $16.28 |
| March 2010 | $8.50 | $11.01 |
| February 2010 | $7.09 | $9.19 |
| January 2010 | $6.29 | $8.15 |
| December 2009 | $8.01 | $10.38 |
| November 2009 | $8.28 | $10.73 |
| October 2009 | $6.85 | $8.88 |
| September 2009 | $9.04 | $11.71 |
| August 2009 | $9.93 | $12.87 |
| July 2009 | $8.10 | $10.49 |
| June 2009 | $5.55 | $7.19 |
| May 2009 | $5.80 | $7.52 |
| April 2009 | $6.57 | $8.51 |
| March 2009 | $2.82 | $3.66 |
| February 2009 | $2.90 | $3.76 |
| January 2009 | $4.28 | $5.55 |
| December 2008 | $5.27 | $6.87 |
| November 2008 | $5.80 | $7.57 |
| October 2008 | $6.25 | $8.25 |
| September 2008 | $14.78 | $19.51 |
| August 2008 | $15.18 | $20.05 |
| July 2008 | $15.85 | $20.93 |
| June 2008 | $15.31 | $20.30 |
| May 2008 | $19.80 | $26.25 |
| April 2008 | $17.16 | $22.75 |
| March 2008 | $19.94 | $26.52 |
| February 2008 | $19.76 | $26.28 |
| January 2008 | $14.61 | $19.43 |
| December 2007 | $16.66 | $22.26 |
| November 2007 | $16.60 | $22.18 |
| October 2007 | $19.92 | $26.71 |
| September 2007 | $19.92 | $26.71 |
| August 2007 | $21.91 | $29.38 |
| July 2007 | $24.89 | $33.37 |
| June 2007 | $22.49 | $30.22 |
| May 2007 | $23.47 | $31.53 |
| April 2007 | $17.07 | $22.94 |
| March 2007 | $19.80 | $26.70 |
| February 2007 | $21.12 | $28.47 |
| January 2007 | $21.41 | $28.87 |
| December 2006 | $22.19 | $30 |
| November 2006 | $27.34 | $36.97 |
| October 2006 | $27.67 | $37.50 |
| September 2006 | $21.41 | $29.01 |
| August 2006 | $20.50 | $27.78 |
| July 2006 | $20.50 | $27.78 |
| June 2006 | $24.10 | $32.74 |
| May 2006 | $25.50 | $34.65 |
| April 2006 | $29.55 | $40.15 |
| March 2006 | $29.42 | $40.05 |
| February 2006 | $27.75 | $37.78 |
| January 2006 | $26.04 | $35.45 |
| December 2005 | $20.81 | $28.40 |
| November 2005 | $19.97 | $27.25 |
| October 2005 | $20.13 | $27.55 |
| September 2005 | $24.28 | $33.24 |
| August 2005 | $21.08 | $28.85 |
| July 2005 | $21.11 | $28.90 |
| June 2005 | $19.74 | $27.10 |
| May 2005 | $20.19 | $27.72 |
| April 2005 | $21.27 | $29.20 |
| March 2005 | $25.52 | $35.09 |
| February 2005 | $19.66 | $27.03 |
| January 2005 | $20.27 | $27.88 |
| December 2004 | $24.56 | $33.85 |
| November 2004 | $21.58 | $29.74 |
| October 2004 | $17.88 | $24.69 |
| September 2004 | $17.38 | $24 |
| August 2004 | $15.24 | $21.05 |
| July 2004 | $16.62 | $22.95 |
| June 2004 | $13.75 | $19.05 |
| May 2004 | $12.44 | $17.23 |
| April 2004 | $12.20 | $16.90 |
| March 2004 | $12.20 | $16.89 |
| February 2004 | $12.32 | $17.06 |
| January 2004 | $13 | $18 |
| December 2003 | $12.09 | $16.75 |
| November 2003 | $10.47 | $14.50 |
| October 2003 | $9.13 | $12.64 |
| September 2003 | $9.75 | $13.51 |
| August 2003 | $10.33 | $14.31 |
| July 2003 | $10.06 | $13.94 |
| June 2003 | $7.83 | $10.85 |
| May 2003 | $7.54 | $10.45 |
| April 2003 | $6 | $8.31 |
| March 2003 | $5.92 | $8.20 |
| February 2003 | $5.88 | $8.15 |
| January 2003 | $5.02 | $6.95 |
| December 2002 | $5.15 | $7.13 |
| November 2002 | $4.87 | $6.75 |
| October 2002 | $4.30 | $5.96 |
| September 2002 | $3.21 | $4.45 |
| August 2002 | $4.44 | $6.15 |
| July 2002 | $5.16 | $7.15 |
| June 2002 | $5.27 | $7.30 |
| May 2002 | $5.23 | $7.25 |
| April 2002 | $5.34 | $7.40 |
| March 2002 | $4.89 | $6.77 |
| February 2002 | $4.85 | $6.72 |
| January 2002 | $5.17 | $7.16 |
| December 2001 | $5.23 | $7.25 |
| November 2001 | $5.33 | $7.38 |
| October 2001 | $5.59 | $7.80 |
| September 2001 | $5.76 | $8.04 |
| August 2001 | $6.16 | $8.60 |
| July 2001 | $6.27 | $8.75 |
| June 2001 | $6.59 | $9.29 |
| May 2001 | $6.35 | $8.95 |
| April 2001 | $6.31 | $8.90 |
| March 2001 | $6.11 | $8.70 |
| February 2001 | $6.92 | $9.85 |
| January 2001 | $6.36 | $9.06 |
| December 2000 | $5.74 | $8.25 |
| November 2000 | $6.65 | $9.56 |
| October 2000 | $6.11 | $8.88 |
| September 2000 | $5.86 | $8.50 |
| August 2000 | $5.68 | $8.25 |
| July 2000 | $5.73 | $8.31 |
| June 2000 | $4.94 | $7.25 |
| May 2000 | $5.12 | $7.50 |
| April 2000 | $5.20 | $7.62 |
| March 2000 | $5.26 | $7.81 |
| February 2000 | $5.56 | $8.25 |
| January 2000 | $5.69 | $8.44 |
| December 1999 | $5.75 | $8.62 |
| November 1999 | $6.67 | $10 |
| October 1999 | $6.81 | $10.31 |
| September 1999 | $7.31 | $11.06 |
| August 1999 | $7.02 | $10.62 |
| July 1999 | $7.47 | $11.31 |
| June 1999 | $6.82 | $10.50 |
| May 1999 | $6.05 | $9.31 |
| April 1999 | $5.84 | $9 |
| March 1999 | $6.13 | $9.50 |
| February 1999 | $6.45 | $10 |
| January 1999 | $7.74 | $12 |
| December 1998 | $9.07 | $14.12 |
| November 1998 | $8.99 | $14 |
| October 1998 | $10.07 | $15.75 |
| September 1998 | $9.07 | $14.19 |
| August 1998 | $9.99 | $15.62 |
| July 1998 | $10.35 | $16.19 |
| June 1998 | $10.99 | $17.25 |
| May 1998 | $11.47 | $18 |
| April 1998 | $11.63 | $18.25 |
| March 1998 | $10.95 | $17.25 |
| February 1998 | $10.08 | $15.88 |
| January 1998 | $10.32 | $16.25 |
| December 1997 | $10.95 | $17.31 |
| November 1997 | $10.83 | $17.12 |
| October 1997 | $10.72 | $17 |
| September 1997 | $10.56 | $16.75 |
| August 1997 | $8.19 | $13 |
| July 1997 | $8 | $12.69 |
| June 1997 | $7.10 | $11.31 |
| May 1997 | $7.06 | $11.25 |
| April 1997 | $5.80 | $9.25 |
| March 1997 | $5.61 | $9 |
| February 1997 | $5.84 | $9.38 |
| January 1997 | $6.93 | $11.12 |
| December 1996 | $6.43 | $10.38 |
| November 1996 | $5.96 | $9.62 |
| October 1996 | $6.78 | $11 |
| September 1996 | $7.08 | $11.50 |
| August 1996 | $7.08 | $11.50 |
| July 1996 | $7.39 | $12 |
| June 1996 | $8.50 | $13.88 |
| May 1996 | $9.80 | $16 |
| April 1996 | $8.81 | $14.38 |
| March 1996 | $7.86 | $12.88 |
| February 1996 | $6.94 | $11.38 |
| January 1996 | $6.48 | $10.62 |
| December 1995 | $7.36 | $12.12 |
| November 1995 | $6.60 | $10.88 |
| October 1995 | $6.56 | $10.88 |
| September 1995 | $6.79 | $11.25 |
| August 1995 | $7.85 | $13 |
| July 1995 | $8.07 | $13.38 |
| June 1995 | $7.89 | $13.12 |
| May 1995 | $8.41 | $14 |
| April 1995 | $8.34 | $13.88 |
| March 1995 | $8.90 | $14.88 |
| February 1995 | $9.20 | $15.38 |
| January 1995 | $9.80 | $16.38 |
| December 1994 | $9.84 | $16.50 |
| November 1994 | $9.92 | $16.62 |
| October 1994 | $11.44 | $19.25 |
| September 1994 | $11.07 | $18.62 |
| August 1994 | $10.33 | $17.38 |
| July 1994 | $9.51 | $16 |
GBX
Price: $52.54
52 week price:
Dividend Yield: 2.30%
5-year range yield:
Forward Dividend Yield: 2.25%
Payout Ratio: 35.71%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.36 USD
P/E Ratio: 13.79
Exchange: NYQ
Sector: Industrials
Industry: Railroads
Volume: 169200
Ebitda: 80.8 millionMarket Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 1.28%
DGR5: 3.07%