Greenbrier Companies (NY: GBX )

37.73 USD -1.39 (-3.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.75 22.75 22.03 22.25 453,557 -0.25(-1.11%)
Jan 30, 2012 22.47 22.91 22.11 22.50 546,498 -0.43(-1.88%)
Jan 27, 2012 22.69 23.20 22.48 22.93 528,725 +0.04(+0.17%)
Jan 26, 2012 23.08 23.64 22.53 22.89 531,811 -0.01(-0.04%)
Jan 25, 2012 22.77 23.36 22.24 22.90 787,949 +0.07(+0.31%)
Jan 24, 2012 22.75 22.99 22.31 22.83 788,348 -0.28(-1.21%)
Jan 23, 2012 23.41 23.80 22.86 23.11 365,080 -0.19(-0.82%)
Jan 20, 2012 23.95 23.98 23.04 23.30 439,292 -0.73(-3.04%)
Jan 19, 2012 24.55 24.60 23.88 24.03 491,230 -0.33(-1.35%)
Jan 18, 2012 24.75 25.02 24.03 24.36 650,046 -0.40(-1.62%)
Jan 17, 2012 25.95 26.20 24.56 24.76 420,364 -0.80(-3.13%)
Jan 13, 2012 24.52 25.73 23.86 25.56 714,163 +0.51(+2.04%)
Jan 12, 2012 26.33 26.62 24.91 25.05 690,826 -1.12(-4.28%)
Jan 11, 2012 25.97 26.66 25.84 26.17 586,720 +0.03(+0.11%)
Jan 10, 2012 26.28 26.38 25.88 26.14 509,776 +0.40(+1.55%)
Jan 09, 2012 25.89 26.10 25.50 25.74 698,007 -0.15(-0.58%)
Jan 06, 2012 24.06 26.18 22.59 25.89 2,214,890 +2.00(+8.37%)
Jan 05, 2012 23.24 24.19 22.83 23.89 560,917 +0.43(+1.83%)
Jan 04, 2012 22.56 23.57 21.85 23.46 1,049,010 -0.82(-3.38%)
Dec 30, 2011 24.10 24.40 24.06 24.28 275,620 +0.18(+0.75%)
Dec 29, 2011 24.02 24.40 23.86 24.10 295,575 +0.29(+1.22%)
Dec 28, 2011 24.10 24.23 23.66 23.81 275,447 -0.26(-1.08%)
Dec 27, 2011 24.26 24.52 24.01 24.07 179,562 -0.26(-1.07%)
Dec 23, 2011 24.31 24.94 24.02 24.33 340,799 +0.93(+3.97%)
Dec 21, 2011 22.99 23.59 22.39 23.40 300,725 +0.31(+1.34%)
Dec 20, 2011 22.19 23.22 21.90 23.09 446,996 +1.73(+8.10%)
Dec 19, 2011 21.86 22.23 21.30 21.36 353,798 -0.27(-1.25%)
Dec 16, 2011 21.28 22.16 21.10 21.63 433,319 +0.61(+2.90%)
Dec 15, 2011 20.66 21.12 20.28 21.02 482,583 +0.81(+4.01%)
Dec 14, 2011 21.09 21.46 20.11 20.21 679,196 -1.17(-5.47%)
Dec 13, 2011 22.88 23.24 21.18 21.38 435,771 -1.16(-5.15%)
Dec 12, 2011 22.26 22.60 21.88 22.54 304,121 -0.22(-0.97%)
Dec 09, 2011 21.90 23.00 21.54 22.76 475,145 +1.30(+6.06%)
Dec 08, 2011 22.42 22.93 21.33 21.46 399,000 -1.41(-6.17%)
Dec 07, 2011 22.62 23.06 21.89 22.87 416,687 -0.01(-0.04%)
Dec 06, 2011 22.78 23.21 22.21 22.88 244,254 -0.07(-0.31%)
Dec 05, 2011 22.41 23.70 22.28 22.95 617,839 +1.20(+5.52%)
Dec 02, 2011 22.50 22.72 21.65 21.75 249,521 -0.26(-1.18%)
Dec 01, 2011 21.97 22.64 21.75 22.01 422,983 -0.19(-0.86%)
Nov 30, 2011 21.36 22.22 20.93 22.20 669,142 +2.20(+11.00%)
Nov 29, 2011 19.70 20.11 19.53 20.00 393,176 +0.21(+1.06%)
Nov 28, 2011 18.83 19.93 18.52 19.79 649,120 +1.70(+9.40%)
Nov 25, 2011 18.39 18.76 18.05 18.09 105,611 -0.39(-2.11%)
Nov 23, 2011 19.44 19.44 18.39 18.48 447,746 -1.32(-6.67%)
Nov 22, 2011 19.83 20.34 19.57 19.80 609,105 -0.11(-0.55%)
Nov 21, 2011 20.00 20.27 19.37 19.91 729,421 -0.83(-4.00%)
Nov 18, 2011 20.92 21.19 20.62 20.74 420,615 +0.06(+0.29%)
Nov 17, 2011 21.86 22.08 20.46 20.68 654,551 -1.16(-5.31%)
Nov 16, 2011 21.76 22.59 21.43 21.84 649,796 -0.41(-1.84%)
Nov 15, 2011 22.05 22.59 21.82 22.25 882,864 -1.04(-4.47%)
Nov 14, 2011 23.58 23.75 22.89 23.29 322,332 -0.36(-1.52%)
Nov 11, 2011 22.90 23.79 22.69 23.65 553,836 +1.30(+5.82%)
Nov 10, 2011 22.61 22.83 22.11 22.35 683,588 +0.35(+1.59%)
Nov 09, 2011 22.33 22.89 21.94 22.00 670,079 -1.42(-6.06%)
Nov 08, 2011 22.68 23.70 22.18 23.42 648,948 +0.99(+4.41%)
Nov 07, 2011 22.79 22.89 21.79 22.43 620,437 -0.11(-0.49%)
Nov 04, 2011 21.12 22.62 21.12 22.54 572,998 +0.75(+3.44%)
Nov 03, 2011 20.57 22.90 20.17 21.79 1,772,088 +3.00(+15.97%)
Nov 02, 2011 18.33 18.93 18.07 18.79 441,236 +0.91(+5.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.