Greenbrier Companies (NY: GBX )

36.36 USD -1.37 (-3.63%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.50 22.98 22.42 22.71 1,274,605 +1.38(+6.47%)
Mar 27, 2013 21.03 21.43 20.80 21.33 351,535 +0.14(+0.66%)
Mar 26, 2013 21.49 21.72 20.97 21.19 222,638 -0.12(-0.56%)
Mar 25, 2013 21.73 21.87 20.96 21.31 388,656 -0.38(-1.75%)
Mar 22, 2013 22.28 22.36 21.67 21.69 221,034 -0.37(-1.68%)
Mar 21, 2013 22.07 22.74 21.82 22.06 278,091 -0.21(-0.94%)
Mar 20, 2013 22.02 22.42 21.95 22.27 310,097 +0.38(+1.74%)
Mar 19, 2013 22.04 22.50 21.76 21.89 234,208 -0.04(-0.18%)
Mar 18, 2013 21.86 22.37 21.51 21.93 388,899 +0.46(+2.14%)
Mar 15, 2013 21.49 21.53 21.15 21.47 319,917 +0.01(+0.05%)
Mar 14, 2013 21.71 21.93 21.33 21.46 226,992 -0.20(-0.92%)
Mar 13, 2013 21.62 21.94 21.33 21.66 219,429 +0.02(+0.09%)
Mar 12, 2013 21.31 21.85 21.05 21.64 246,117 +0.29(+1.36%)
Mar 11, 2013 21.12 21.35 20.85 21.35 203,112 +0.18(+0.85%)
Mar 08, 2013 21.50 21.67 21.12 21.17 233,452 -0.08(-0.38%)
Mar 07, 2013 21.12 21.28 20.88 21.25 245,975 +0.20(+0.95%)
Mar 06, 2013 20.82 21.25 20.82 21.05 270,237 +0.25(+1.20%)
Mar 05, 2013 20.43 21.03 20.40 20.80 347,718 +0.57(+2.82%)
Mar 04, 2013 20.20 20.41 20.02 20.23 258,410 -0.02(-0.10%)
Mar 01, 2013 19.98 20.50 19.85 20.25 238,831 +0.00(+0.00%)
Feb 28, 2013 20.42 20.43 20.09 20.25 336,290 -0.03(-0.15%)
Feb 27, 2013 19.77 20.39 19.77 20.28 255,524 +0.59(+3.00%)
Feb 26, 2013 19.95 20.15 19.39 19.69 292,967 -0.14(-0.71%)
Feb 25, 2013 21.08 21.24 19.76 19.83 343,608 -1.09(-5.21%)
Feb 22, 2013 20.76 21.48 20.73 20.92 444,586 +0.32(+1.55%)
Feb 21, 2013 21.05 21.33 19.86 20.60 605,028 -0.50(-2.37%)
Feb 20, 2013 22.51 22.68 21.04 21.10 1,021,101 -1.55(-6.84%)
Feb 19, 2013 21.96 22.71 21.56 22.65 647,777 +0.80(+3.66%)
Feb 15, 2013 21.56 21.99 21.40 21.85 627,033 +0.31(+1.44%)
Feb 14, 2013 21.29 21.90 21.20 21.54 488,362 +0.20(+0.94%)
Feb 13, 2013 20.86 21.40 20.84 21.34 491,742 +0.50(+2.40%)
Feb 12, 2013 20.73 20.99 20.67 20.84 390,521 +0.13(+0.63%)
Feb 11, 2013 20.28 20.71 20.04 20.71 415,258 +0.45(+2.22%)
Feb 08, 2013 20.31 20.51 20.21 20.26 238,498 -0.05(-0.25%)
Feb 07, 2013 20.22 20.45 19.82 20.31 398,802 +0.12(+0.59%)
Feb 06, 2013 19.86 20.23 19.78 20.19 376,014 +0.61(+3.12%)
Feb 04, 2013 19.75 20.10 19.41 19.58 507,821 -0.42(-2.10%)
Feb 01, 2013 20.11 20.49 19.96 20.00 665,554 +0.07(+0.35%)
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%)
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.