Greenbrier Companies (NY: GBX )

40.50 +0.59 (+1.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 35.00 35.25 34.40 35.09 174,800 +0.33(+0.95%)
Mar 30, 2005 34.75 35.26 33.05 34.76 412,800 +1.21(+3.61%)
Mar 29, 2005 34.40 34.40 33.40 33.55 242,900 -0.85(-2.47%)
Mar 28, 2005 33.55 34.70 33.19 34.40 202,200 +1.35(+4.08%)
Mar 24, 2005 32.25 33.33 32.06 33.05 108,300 +0.80(+2.48%)
Mar 23, 2005 33.03 33.03 32.00 32.25 133,900 -0.93(-2.80%)
Mar 22, 2005 32.95 33.50 32.50 33.18 106,200 +0.33(+1.00%)
Mar 21, 2005 30.80 34.51 30.58 32.85 286,000 +2.29(+7.49%)
Mar 18, 2005 30.23 30.65 29.70 30.56 137,900 +0.58(+1.93%)
Mar 17, 2005 29.80 30.15 29.30 29.98 67,500 +0.33(+1.11%)
Mar 16, 2005 29.94 29.94 29.55 29.65 82,400 -0.37(-1.23%)
Mar 15, 2005 29.49 30.41 29.49 30.02 101,600 +0.63(+2.14%)
Mar 14, 2005 30.90 31.30 29.05 29.39 92,300 -1.51(-4.89%)
Mar 11, 2005 30.25 30.92 29.30 30.90 189,700 +0.58(+1.91%)
Mar 10, 2005 27.10 31.04 27.10 30.32 562,000 +4.22(+16.17%)
Mar 09, 2005 26.40 26.45 26.00 26.10 62,500 -0.25(-0.95%)
Mar 08, 2005 26.38 27.16 26.25 26.35 54,900 -0.15(-0.57%)
Mar 07, 2005 27.14 27.48 26.29 26.50 58,000 -0.76(-2.79%)
Mar 04, 2005 27.15 27.33 26.96 27.26 71,400 +0.16(+0.59%)
Mar 03, 2005 27.34 27.35 26.74 27.10 135,200 -0.24(-0.88%)
Mar 02, 2005 27.00 27.50 26.85 27.34 118,700 +0.09(+0.33%)
Mar 01, 2005 27.15 27.75 27.12 27.25 38,200 +0.22(+0.81%)
Feb 28, 2005 27.07 27.27 26.96 27.03 81,100 -0.04(-0.15%)
Feb 25, 2005 26.37 27.08 26.37 27.07 69,100 +0.70(+2.65%)
Feb 24, 2005 26.30 26.40 25.88 26.37 36,000 -0.03(-0.11%)
Feb 23, 2005 25.62 26.50 25.56 26.40 59,800 +0.78(+3.04%)
Feb 22, 2005 26.80 26.99 25.56 25.62 75,000 -1.18(-4.40%)
Feb 18, 2005 26.74 27.14 26.60 26.80 67,400 +0.00(+0.00%)
Feb 17, 2005 26.90 27.25 26.54 26.80 43,800 -0.10(-0.37%)
Feb 16, 2005 26.75 27.15 26.52 26.90 51,800 +0.05(+0.19%)
Feb 15, 2005 26.36 26.85 26.21 26.85 34,500 +0.54(+2.05%)
Feb 14, 2005 27.15 27.15 26.20 26.31 50,900 -0.74(-2.74%)
Feb 11, 2005 27.10 27.60 26.84 27.05 74,900 +0.05(+0.19%)
Feb 10, 2005 25.90 27.27 25.90 27.00 67,100 +1.00(+3.85%)
Feb 09, 2005 27.08 27.38 25.89 26.00 87,800 -1.18(-4.34%)
Feb 08, 2005 27.46 27.46 26.51 27.18 114,600 -0.40(-1.45%)
Feb 07, 2005 27.88 27.90 27.53 27.58 31,900 -0.36(-1.29%)
Feb 04, 2005 27.85 28.36 27.61 27.94 105,200 +0.19(+0.68%)
Feb 03, 2005 28.50 28.51 27.45 27.75 59,100 -0.72(-2.53%)
Feb 02, 2005 27.45 28.53 27.17 28.47 163,800 +1.02(+3.72%)
Feb 01, 2005 27.90 28.00 27.07 27.45 127,800 -0.43(-1.54%)
Jan 31, 2005 27.60 28.15 27.50 27.88 78,200 +0.41(+1.49%)
Jan 28, 2005 27.84 27.85 27.25 27.47 52,800 -0.07(-0.25%)
Jan 27, 2005 27.05 27.92 26.97 27.54 93,200 +1.04(+3.92%)
Jan 26, 2005 26.80 27.10 26.29 26.50 71,400 -0.25(-0.93%)
Jan 25, 2005 26.95 27.70 26.66 26.75 128,700 +0.00(+0.00%)
Jan 24, 2005 28.55 28.70 26.70 26.75 244,900 -1.70(-5.98%)
Jan 21, 2005 29.95 30.05 28.37 28.45 214,000 -1.59(-5.29%)
Jan 20, 2005 31.25 31.25 29.85 30.04 91,100 -1.29(-4.12%)
Jan 19, 2005 32.00 32.00 31.10 31.33 61,000 -0.42(-1.32%)
Jan 18, 2005 31.65 32.69 31.55 31.75 190,700 -0.15(-0.47%)
Jan 14, 2005 31.05 32.12 31.05 31.90 106,600 +0.62(+1.98%)
Jan 13, 2005 31.70 31.84 31.00 31.28 127,800 -0.27(-0.86%)
Jan 12, 2005 32.85 32.90 30.74 31.55 144,600 -0.85(-2.62%)
Jan 11, 2005 31.95 32.50 30.87 32.40 162,900 +0.60(+1.89%)
Jan 10, 2005 31.40 32.13 30.20 31.80 318,100 -0.60(-1.85%)
Jan 07, 2005 32.60 32.71 31.60 32.40 222,100 -0.18(-0.55%)
Jan 06, 2005 32.35 32.60 32.25 32.58 125,300 +0.16(+0.49%)
Jan 05, 2005 33.75 33.88 32.04 32.42 84,900 -1.55(-4.56%)
Jan 04, 2005 34.04 34.15 33.10 33.97 136,800 -0.07(-0.21%)
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.