Greenbrier Companies (NY: GBX )

24.27 -1.19 (-4.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 24.96 25.18 24.18 24.98 241,596 +0.30(+1.22%)
Feb 25, 2011 24.00 24.70 24.00 24.68 146,993 +0.88(+3.70%)
Feb 24, 2011 23.71 24.33 23.32 23.80 327,505 +0.06(+0.25%)
Feb 23, 2011 24.97 25.24 23.13 23.74 331,091 -1.26(-5.04%)
Feb 22, 2011 25.57 26.04 24.74 25.00 339,966 -1.05(-4.03%)
Feb 18, 2011 26.48 26.48 25.70 26.05 233,950 -0.30(-1.14%)
Feb 17, 2011 25.74 26.46 25.46 26.35 228,836 +0.45(+1.74%)
Feb 16, 2011 25.23 25.99 25.23 25.90 175,498 +0.88(+3.52%)
Feb 15, 2011 25.05 25.19 24.83 25.02 219,786 -0.11(-0.44%)
Feb 14, 2011 25.05 25.24 24.95 25.13 163,612 +0.09(+0.36%)
Feb 11, 2011 24.73 25.07 24.61 25.04 206,809 +0.21(+0.85%)
Feb 10, 2011 24.62 25.05 24.47 24.83 186,016 -0.09(-0.36%)
Feb 09, 2011 25.13 25.23 24.51 24.92 255,189 -0.34(-1.35%)
Feb 08, 2011 24.90 25.26 24.40 25.26 279,747 +0.40(+1.61%)
Feb 07, 2011 24.01 25.19 23.78 24.86 246,222 +0.95(+3.97%)
Feb 04, 2011 24.27 24.44 23.42 23.91 196,136 -0.27(-1.12%)
Feb 03, 2011 24.55 24.60 23.81 24.18 233,182 -0.43(-1.75%)
Feb 02, 2011 25.07 25.44 24.40 24.61 208,134 -0.57(-2.26%)
Feb 01, 2011 23.96 25.35 23.68 25.18 333,795 +1.51(+6.38%)
Jan 31, 2011 23.54 24.25 23.39 23.67 376,664 +0.24(+1.02%)
Jan 28, 2011 24.40 24.96 23.30 23.43 399,576 -1.00(-4.09%)
Jan 27, 2011 24.06 24.69 24.01 24.43 355,461 +0.38(+1.58%)
Jan 26, 2011 23.00 24.35 22.97 24.05 841,632 +1.13(+4.93%)
Jan 25, 2011 22.23 22.96 22.13 22.92 459,680 +0.56(+2.50%)
Jan 24, 2011 21.49 22.82 21.44 22.36 455,669 +0.87(+4.05%)
Jan 21, 2011 21.30 21.76 21.02 21.49 397,738 +0.33(+1.56%)
Jan 20, 2011 20.90 21.36 20.70 21.16 404,290 +0.20(+0.95%)
Jan 19, 2011 20.87 20.99 20.47 20.96 481,933 +0.14(+0.67%)
Jan 18, 2011 20.28 20.87 20.28 20.82 329,538 +0.42(+2.06%)
Jan 14, 2011 20.41 20.62 20.12 20.40 239,389 +0.00(+0.00%)
Jan 13, 2011 20.22 20.40 20.00 20.40 243,190 +0.22(+1.09%)
Jan 12, 2011 20.56 20.85 20.02 20.18 241,023 -0.16(-0.79%)
Jan 11, 2011 20.58 20.70 20.14 20.34 210,697 -0.11(-0.54%)
Jan 10, 2011 21.08 21.21 20.38 20.45 325,850 -0.69(-3.26%)
Jan 07, 2011 20.31 21.64 20.30 21.14 609,892 +0.97(+4.81%)
Jan 06, 2011 20.95 20.99 20.08 20.17 225,466 -0.71(-3.40%)
Jan 05, 2011 20.06 21.20 20.04 20.88 267,465 +0.79(+3.93%)
Jan 04, 2011 20.59 20.83 19.86 20.09 438,051 -0.38(-1.86%)
Jan 03, 2011 21.15 21.79 20.40 20.47 532,512 -0.52(-2.48%)
Dec 31, 2010 21.64 21.74 20.84 20.99 223,550 -0.67(-3.09%)
Dec 30, 2010 21.80 21.89 21.56 21.66 156,707 -0.11(-0.51%)
Dec 29, 2010 21.84 21.97 21.73 21.77 152,281 +0.19(+0.87%)
Dec 28, 2010 21.53 21.80 21.25 21.58 197,876 +0.11(+0.52%)
Dec 27, 2010 21.35 21.51 21.21 21.47 120,350 +0.05(+0.23%)
Dec 23, 2010 21.75 21.94 21.25 21.42 135,095 -0.32(-1.47%)
Dec 22, 2010 21.99 21.99 21.60 21.74 177,471 -0.23(-1.05%)
Dec 21, 2010 21.76 22.04 21.73 21.97 274,663 +0.32(+1.48%)
Dec 20, 2010 21.82 21.91 21.44 21.65 160,949 -0.02(-0.09%)
Dec 17, 2010 21.52 21.85 21.22 21.67 324,485 +0.07(+0.32%)
Dec 16, 2010 21.53 21.64 21.32 21.60 399,317 +0.09(+0.42%)
Dec 15, 2010 20.82 21.63 20.76 21.51 508,140 +0.61(+2.92%)
Dec 14, 2010 20.88 21.34 20.13 20.90 1,320,985 -1.83(-8.05%)
Dec 13, 2010 23.05 23.05 22.41 22.73 223,648 -0.17(-0.74%)
Dec 10, 2010 21.25 22.94 20.99 22.90 330,490 +1.64(+7.71%)
Dec 09, 2010 21.02 21.42 20.63 21.26 175,382 +0.44(+2.11%)
Dec 08, 2010 20.42 20.99 20.32 20.82 198,920 +0.45(+2.21%)
Dec 07, 2010 20.73 21.00 20.31 20.37 162,994 +0.06(+0.30%)
Dec 06, 2010 20.05 20.65 19.75 20.31 181,288 +0.15(+0.74%)
Dec 03, 2010 19.63 20.25 19.32 20.16 171,242 +0.34(+1.72%)
Dec 02, 2010 19.41 19.94 19.32 19.82 142,170 +0.41(+2.11%)
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.