Greenbrier Companies (NY: GBX )

33.68 +1.91 (+6.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 29.02 29.08 28.35 28.40 123,400 -0.40(-1.39%)
Dec 29, 2005 28.30 29.02 28.30 28.80 91,200 +0.48(+1.69%)
Dec 28, 2005 27.87 28.43 27.30 28.32 178,000 +0.42(+1.51%)
Dec 27, 2005 28.07 28.30 27.71 27.90 111,600 -0.30(-1.06%)
Dec 23, 2005 28.23 28.40 27.98 28.20 51,600 -0.11(-0.39%)
Dec 22, 2005 27.98 28.45 27.92 28.31 92,700 +0.36(+1.29%)
Dec 21, 2005 27.48 28.03 27.48 27.95 167,900 +0.47(+1.71%)
Dec 20, 2005 27.45 27.75 27.23 27.48 254,000 +0.03(+0.11%)
Dec 19, 2005 27.84 28.00 27.25 27.45 252,700 -0.35(-1.26%)
Dec 16, 2005 28.80 29.00 27.66 27.80 290,900 -0.55(-1.94%)
Dec 15, 2005 28.13 28.61 27.87 28.35 170,400 +0.35(+1.25%)
Dec 14, 2005 28.04 28.20 27.58 28.00 127,600 -0.01(-0.04%)
Dec 13, 2005 28.58 28.60 27.76 28.01 176,600 -0.60(-2.10%)
Dec 12, 2005 28.65 28.75 28.36 28.61 163,800 +0.19(+0.67%)
Dec 09, 2005 27.24 28.46 27.24 28.42 98,100 +1.09(+3.99%)
Dec 08, 2005 27.56 27.80 26.75 27.33 142,100 -0.36(-1.30%)
Dec 07, 2005 27.68 27.85 27.40 27.69 106,700 +0.05(+0.18%)
Dec 06, 2005 28.15 28.35 27.51 27.64 105,500 -0.41(-1.46%)
Dec 05, 2005 28.75 29.15 27.94 28.05 212,300 -0.90(-3.11%)
Dec 02, 2005 28.47 29.20 28.25 28.95 253,000 +0.85(+3.02%)
Dec 01, 2005 27.45 28.45 27.40 28.10 158,600 +0.85(+3.12%)
Nov 30, 2005 26.94 27.25 26.60 27.25 213,400 +0.35(+1.30%)
Nov 29, 2005 26.91 27.35 26.50 26.90 232,300 -0.09(-0.33%)
Nov 28, 2005 26.59 27.80 26.40 26.99 271,700 +0.25(+0.93%)
Nov 25, 2005 27.05 27.17 26.71 26.74 67,400 -0.46(-1.69%)
Nov 23, 2005 27.15 27.46 27.08 27.20 58,600 +0.14(+0.52%)
Nov 22, 2005 26.17 27.18 26.17 27.06 287,300 +0.69(+2.62%)
Nov 21, 2005 26.53 26.96 26.00 26.37 265,700 -0.01(-0.04%)
Nov 18, 2005 26.34 26.50 26.22 26.38 197,600 +0.25(+0.96%)
Nov 17, 2005 26.14 26.63 26.00 26.13 122,800 -0.20(-0.76%)
Nov 16, 2005 26.15 26.75 26.07 26.33 156,100 +0.38(+1.46%)
Nov 15, 2005 27.00 27.00 25.81 25.95 767,600 -1.05(-3.89%)
Nov 14, 2005 27.15 27.48 26.83 27.00 187,200 +0.01(+0.04%)
Nov 11, 2005 27.00 27.21 26.58 26.99 132,800 +0.14(+0.52%)
Nov 10, 2005 26.70 27.15 26.26 26.85 162,100 -0.15(-0.56%)
Nov 09, 2005 26.70 27.45 26.51 27.00 221,500 +0.34(+1.28%)
Nov 08, 2005 26.15 26.69 26.00 26.66 122,800 +0.36(+1.37%)
Nov 07, 2005 26.15 26.74 26.01 26.30 268,400 +0.15(+0.57%)
Nov 04, 2005 26.10 26.55 26.10 26.15 264,500 -0.05(-0.19%)
Nov 03, 2005 24.75 26.32 24.75 26.20 430,700 +1.53(+6.20%)
Nov 02, 2005 29.70 29.70 24.67 24.67 1,606,200 -3.08(-11.10%)
Nov 01, 2005 27.76 28.13 27.70 27.75 168,000 +0.20(+0.73%)
Oct 31, 2005 27.34 28.10 27.34 27.55 220,100 +0.21(+0.77%)
Oct 28, 2005 27.35 27.95 27.34 27.34 189,500 +0.19(+0.70%)
Oct 27, 2005 27.55 27.78 26.96 27.15 139,100 -0.40(-1.45%)
Oct 26, 2005 27.60 28.10 27.31 27.55 191,400 -0.14(-0.51%)
Oct 25, 2005 28.22 28.53 27.69 27.69 201,000 -0.71(-2.50%)
Oct 24, 2005 27.80 28.56 27.77 28.40 132,100 +0.66(+2.38%)
Oct 21, 2005 27.90 28.15 27.00 27.74 281,800 -0.31(-1.11%)
Oct 20, 2005 28.65 29.12 27.61 28.05 248,900 -0.75(-2.60%)
Oct 19, 2005 29.70 30.01 27.90 28.80 691,600 -2.40(-7.69%)
Oct 18, 2005 31.45 31.56 31.03 31.20 91,400 -0.08(-0.26%)
Oct 17, 2005 30.90 31.54 30.60 31.28 116,900 +0.34(+1.10%)
Oct 14, 2005 30.35 31.11 29.69 30.94 45,700 +0.78(+2.59%)
Oct 13, 2005 30.60 30.60 29.60 30.16 95,200 -0.60(-1.95%)
Oct 12, 2005 31.50 31.54 30.24 30.76 101,800 -0.90(-2.84%)
Oct 11, 2005 31.11 31.93 31.08 31.66 140,700 +0.55(+1.77%)
Oct 10, 2005 30.86 31.54 30.35 31.11 66,300 +0.26(+0.84%)
Oct 07, 2005 30.61 31.10 30.60 30.85 51,300 +0.35(+1.15%)
Oct 06, 2005 30.84 31.19 30.00 30.50 93,200 -0.52(-1.68%)
Oct 05, 2005 32.65 32.65 30.85 31.02 168,800 -1.66(-5.08%)
Oct 04, 2005 33.15 33.21 32.60 32.68 235,900 -0.36(-1.09%)
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.