Greenbrier Companies (NY: GBX )

36.82 +0.97 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.46 19.94 19.21 19.93 517,198 +0.44(+2.26%)
Jan 30, 2013 19.34 19.67 19.20 19.49 682,029 +0.19(+0.98%)
Jan 29, 2013 18.99 19.31 18.85 19.30 715,652 +0.31(+1.63%)
Jan 28, 2013 19.26 19.28 18.39 18.99 532,233 -0.28(-1.45%)
Jan 25, 2013 19.15 19.50 19.00 19.27 669,981 +0.31(+1.64%)
Jan 24, 2013 17.80 19.12 17.80 18.96 1,517,917 +1.27(+7.18%)
Jan 23, 2013 18.57 18.66 17.65 17.69 912,977 -0.84(-4.53%)
Jan 22, 2013 18.25 18.75 18.20 18.53 858,789 +0.35(+1.93%)
Jan 18, 2013 18.04 18.25 17.73 18.18 742,110 +0.22(+1.22%)
Jan 17, 2013 17.74 18.00 17.65 17.96 652,455 +0.35(+1.99%)
Jan 16, 2013 17.78 17.92 17.30 17.61 443,009 -0.18(-1.01%)
Jan 15, 2013 17.17 17.83 17.15 17.79 443,433 +0.49(+2.83%)
Jan 14, 2013 17.40 17.55 17.15 17.30 422,752 -0.14(-0.80%)
Jan 11, 2013 17.80 17.87 17.30 17.44 667,171 -0.27(-1.52%)
Jan 10, 2013 18.05 18.26 17.71 17.71 866,139 -0.04(-0.23%)
Jan 09, 2013 17.76 18.25 17.30 17.75 1,788,566 +0.48(+2.78%)
Jan 08, 2013 16.83 17.49 16.64 17.27 1,795,191 +0.95(+5.82%)
Jan 07, 2013 16.73 16.79 16.31 16.32 710,404 -0.36(-2.16%)
Jan 04, 2013 15.97 16.70 15.77 16.68 1,568,730 +0.62(+3.86%)
Jan 03, 2013 16.22 16.40 15.97 16.06 683,241 -0.15(-0.93%)
Jan 02, 2013 16.28 16.32 16.00 16.21 878,634 +0.04(+0.25%)
Dec 31, 2012 15.82 16.24 15.66 16.17 554,378 +0.42(+2.67%)
Dec 28, 2012 15.65 15.88 15.53 15.75 535,364 +0.03(+0.19%)
Dec 27, 2012 16.10 16.15 15.63 15.72 887,755 -0.43(-2.66%)
Dec 26, 2012 15.59 16.16 15.41 16.15 960,189 +0.51(+3.26%)
Dec 24, 2012 15.90 16.15 15.51 15.64 1,170,929 -0.50(-3.10%)
Dec 21, 2012 17.69 17.69 16.09 16.14 4,367,762 -2.02(-11.12%)
Dec 20, 2012 19.97 19.97 17.75 18.16 2,755,358 -2.45(-11.89%)
Dec 19, 2012 20.62 21.63 20.50 20.61 1,146,994 +0.24(+1.18%)
Dec 18, 2012 19.61 20.50 19.60 20.37 2,436,220 +1.40(+7.38%)
Dec 17, 2012 18.84 19.12 18.72 18.97 298,723 +0.10(+0.53%)
Dec 14, 2012 18.75 18.97 18.72 18.87 257,203 +0.00(+0.00%)
Dec 13, 2012 18.92 19.26 18.72 18.87 342,909 -0.13(-0.68%)
Dec 12, 2012 19.30 19.40 18.75 19.00 751,524 -0.55(-2.81%)
Dec 11, 2012 19.66 19.80 19.31 19.55 276,924 +0.05(+0.26%)
Dec 10, 2012 19.38 19.55 19.24 19.50 290,651 +0.25(+1.30%)
Dec 07, 2012 19.54 19.57 19.04 19.25 179,868 -0.25(-1.28%)
Dec 06, 2012 19.28 19.67 19.13 19.50 253,274 +0.16(+0.83%)
Dec 05, 2012 19.46 19.80 19.16 19.34 403,985 -0.04(-0.21%)
Dec 04, 2012 18.84 19.48 18.71 19.38 720,600 +0.27(+1.41%)
Nov 30, 2012 18.78 19.19 18.66 19.11 488,353 +0.29(+1.54%)
Nov 29, 2012 18.54 19.16 17.96 18.82 549,660 +0.45(+2.45%)
Nov 28, 2012 17.51 18.61 17.24 18.37 874,490 +0.77(+4.37%)
Nov 27, 2012 17.90 18.00 17.50 17.60 385,655 -0.27(-1.51%)
Nov 26, 2012 17.65 17.99 17.46 17.87 246,134 -0.04(-0.22%)
Nov 23, 2012 17.87 17.93 17.57 17.91 96,513 +0.17(+0.96%)
Nov 21, 2012 17.45 17.84 17.21 17.74 192,367 +0.28(+1.60%)
Nov 20, 2012 17.83 17.90 17.27 17.46 203,373 -0.44(-2.46%)
Nov 19, 2012 17.52 17.99 17.24 17.90 504,303 +0.96(+5.67%)
Nov 16, 2012 17.16 17.63 16.62 16.94 734,682 -0.11(-0.65%)
Nov 15, 2012 17.65 18.45 16.93 17.05 834,258 -0.71(-4.00%)
Nov 14, 2012 17.01 18.20 16.81 17.76 2,147,385 +1.03(+6.16%)
Nov 13, 2012 15.17 17.06 15.17 16.73 2,633,261 +2.78(+19.93%)
Nov 12, 2012 13.65 14.00 13.58 13.95 518,003 +0.38(+2.80%)
Nov 09, 2012 13.68 13.90 13.51 13.57 399,615 -0.28(-2.02%)
Nov 08, 2012 13.71 14.18 13.60 13.85 553,292 +0.20(+1.47%)
Nov 07, 2012 13.78 14.17 13.64 13.65 739,541 -0.64(-4.48%)
Nov 06, 2012 13.53 14.32 13.40 14.29 932,940 +0.89(+6.64%)
Nov 05, 2012 13.90 13.90 13.25 13.40 1,040,942 -0.49(-3.53%)
Nov 02, 2012 14.14 14.84 13.89 13.89 1,611,254 -0.60(-4.14%)
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.