Greenbrier Companies (NY: GBX )

37.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.80 42.92 42.00 42.41 438,181 -0.17(-0.40%)
Jan 30, 2019 42.56 42.69 41.69 42.58 353,820 +0.66(+1.57%)
Jan 29, 2019 42.41 42.90 41.77 41.92 422,527 -0.59(-1.39%)
Jan 28, 2019 40.32 42.64 40.17 42.51 523,153 +1.54(+3.76%)
Jan 25, 2019 41.30 41.76 40.83 40.97 389,800 +0.26(+0.64%)
Jan 24, 2019 40.14 40.98 39.97 40.71 267,019 +0.62(+1.55%)
Jan 23, 2019 40.72 40.73 39.82 40.09 271,795 -0.42(-1.04%)
Jan 22, 2019 41.85 42.12 40.37 40.51 467,099 -1.66(-3.94%)
Jan 18, 2019 41.85 42.60 41.63 42.17 492,100 +0.75(+1.81%)
Jan 17, 2019 39.77 41.97 39.77 41.42 537,558 +1.20(+2.98%)
Jan 16, 2019 39.03 40.59 38.74 40.22 523,938 +1.17(+3.00%)
Jan 15, 2019 39.72 39.72 38.58 39.05 516,024 -0.58(-1.46%)
Jan 14, 2019 39.04 40.09 38.82 39.63 341,042 +0.09(+0.23%)
Jan 11, 2019 38.67 39.60 38.35 39.54 451,800 +0.25(+0.64%)
Jan 10, 2019 38.86 40.00 37.95 39.29 825,688 +0.24(+0.61%)
Jan 09, 2019 43.42 45.95 38.49 39.05 1,839,906 -3.29(-7.77%)
Jan 08, 2019 41.80 42.50 41.30 42.34 557,423 +1.13(+2.74%)
Jan 07, 2019 41.20 41.97 40.26 41.21 424,539 +0.12(+0.29%)
Jan 04, 2019 39.92 41.60 39.89 41.09 549,200 +2.03(+5.20%)
Jan 03, 2019 39.86 40.10 38.49 39.06 448,805 -1.29(-3.20%)
Jan 02, 2019 38.74 40.50 38.69 40.35 331,402 +0.81(+2.05%)
Dec 31, 2018 39.40 39.92 38.85 39.54 289,600 +0.33(+0.84%)
Dec 28, 2018 39.93 40.74 38.86 39.21 360,200 -0.68(-1.70%)
Dec 27, 2018 38.99 39.98 38.43 39.89 379,372 +0.08(+0.20%)
Dec 26, 2018 37.68 39.83 37.64 39.81 404,212 +2.13(+5.65%)
Dec 24, 2018 37.77 38.28 37.44 37.68 297,800 -0.42(-1.10%)
Dec 21, 2018 38.83 39.36 37.76 38.10 842,300 -0.73(-1.88%)
Dec 20, 2018 39.14 39.76 38.15 38.83 540,882 -0.47(-1.20%)
Dec 19, 2018 40.60 41.13 39.09 39.30 306,339 -0.75(-1.87%)
Dec 18, 2018 40.49 41.31 39.90 40.05 323,075 +0.43(+1.09%)
Dec 17, 2018 40.88 41.75 39.28 39.62 407,508 -0.90(-2.22%)
Dec 14, 2018 40.59 41.59 40.26 40.52 280,700 -0.64(-1.55%)
Dec 13, 2018 42.65 43.21 40.87 41.16 381,873 -1.79(-4.17%)
Dec 12, 2018 43.32 43.85 42.43 42.95 376,618 +0.46(+1.08%)
Dec 11, 2018 43.43 43.90 42.14 42.49 289,784 -0.10(-0.23%)
Dec 10, 2018 43.12 43.56 41.46 42.59 526,965 -0.70(-1.62%)
Dec 07, 2018 45.32 45.88 43.07 43.29 419,500 -1.58(-3.52%)
Dec 06, 2018 44.38 44.88 43.46 44.87 423,154 +0.03(+0.07%)
Dec 04, 2018 47.43 47.43 44.75 44.84 351,400 -2.89(-6.05%)
Dec 03, 2018 50.12 50.38 47.48 47.73 483,722 -1.18(-2.41%)
Nov 30, 2018 46.60 49.02 46.43 48.91 458,300 +1.86(+3.95%)
Nov 29, 2018 46.20 47.49 46.20 47.05 279,182 +0.49(+1.05%)
Nov 28, 2018 45.66 46.88 44.17 46.56 423,202 +1.18(+2.60%)
Nov 27, 2018 45.68 46.33 45.18 45.38 213,146 -0.42(-0.92%)
Nov 26, 2018 44.32 46.01 44.32 45.80 252,788 +1.39(+3.13%)
Nov 23, 2018 44.35 45.38 44.32 44.41 139,800 -0.43(-0.96%)
Nov 21, 2018 44.84 44.84 44.84 0 +1.18(+2.70%)
Nov 20, 2018 44.64 45.22 43.06 43.66 489,345 -2.10(-4.59%)
Nov 19, 2018 47.85 48.28 45.45 45.76 433,914 -2.50(-5.18%)
Nov 16, 2018 48.07 48.66 47.76 48.26 331,400 +0.46(+0.96%)
Nov 15, 2018 45.96 48.07 45.82 47.80 332,744 +1.40(+3.02%)
Nov 14, 2018 47.04 47.62 45.77 46.40 474,465 -0.07(-0.15%)
Nov 13, 2018 47.30 47.92 46.36 46.47 414,228 -0.82(-1.73%)
Nov 12, 2018 48.92 49.12 47.16 47.29 605,245 -1.58(-3.23%)
Nov 09, 2018 49.90 50.02 47.87 48.87 436,800 -1.80(-3.55%)
Nov 08, 2018 52.44 52.44 50.46 50.67 313,178 -1.36(-2.61%)
Nov 07, 2018 50.87 52.06 50.53 52.03 475,349 +1.29(+2.54%)
Nov 06, 2018 50.59 51.37 49.70 50.74 295,741 -0.41(-0.80%)
Nov 05, 2018 49.61 51.39 49.40 51.15 703,297 +1.99(+4.05%)
Nov 02, 2018 49.48 50.38 48.97 49.16 502,600 -0.24(-0.49%)
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.