Greenbrier Companies (NY: GBX )

37.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.15 47.77 46.69 47.22 405,237 +0.12(+0.25%)
Mar 30, 2021 45.13 47.36 45.13 47.10 269,618 +1.87(+4.13%)
Mar 29, 2021 46.92 48.20 45.20 45.23 315,554 -1.53(-3.27%)
Mar 26, 2021 47.00 47.43 45.99 46.76 220,100 +0.51(+1.10%)
Mar 25, 2021 43.74 46.62 43.65 46.25 244,621 +1.84(+4.14%)
Mar 24, 2021 44.59 45.75 44.35 44.41 260,809 +0.37(+0.84%)
Mar 23, 2021 46.13 46.83 43.67 44.04 325,601 -2.90(-6.18%)
Mar 22, 2021 46.79 47.16 46.01 46.94 240,243 +0.56(+1.21%)
Mar 19, 2021 46.76 47.13 45.74 46.38 591,400 -0.57(-1.21%)
Mar 18, 2021 47.89 48.80 46.41 46.95 272,940 -0.92(-1.92%)
Mar 17, 2021 47.64 48.26 46.87 47.87 261,871 +0.26(+0.55%)
Mar 16, 2021 48.67 48.99 47.39 47.61 261,594 -1.22(-2.50%)
Mar 15, 2021 49.80 49.90 48.47 48.83 211,135 -1.00(-2.01%)
Mar 12, 2021 48.93 49.91 48.93 49.83 320,000 +0.95(+1.94%)
Mar 11, 2021 47.69 49.01 46.76 48.88 266,591 +1.64(+3.47%)
Mar 10, 2021 46.26 47.32 46.11 47.24 295,619 +1.13(+2.45%)
Mar 09, 2021 48.07 48.07 45.81 46.11 353,719 -1.51(-3.17%)
Mar 08, 2021 47.50 48.46 47.01 47.62 364,315 +0.39(+0.83%)
Mar 05, 2021 47.53 47.96 45.72 47.23 362,800 +0.55(+1.18%)
Mar 04, 2021 47.00 47.60 45.40 46.68 390,364 -0.77(-1.62%)
Mar 03, 2021 47.02 48.75 46.90 47.45 290,268 +0.55(+1.17%)
Mar 02, 2021 47.59 48.05 46.86 46.90 324,652 -0.72(-1.51%)
Mar 01, 2021 48.38 48.58 47.53 47.62 303,063 +0.57(+1.21%)
Feb 26, 2021 47.50 48.18 46.05 47.05 276,300 -0.41(-0.86%)
Feb 25, 2021 47.50 48.10 46.83 47.46 281,908 -0.23(-0.48%)
Feb 24, 2021 49.17 50.21 47.45 47.69 634,826 -1.26(-2.57%)
Feb 23, 2021 47.92 49.19 47.10 48.95 760,948 +0.96(+2.00%)
Feb 22, 2021 45.54 49.41 45.53 47.99 1,357,187 +2.41(+5.29%)
Feb 19, 2021 44.56 45.64 44.47 45.58 218,500 +1.22(+2.75%)
Feb 18, 2021 45.38 45.93 44.11 44.36 272,084 -1.40(-3.06%)
Feb 17, 2021 46.00 46.50 45.10 45.76 250,219 -0.28(-0.61%)
Feb 16, 2021 45.86 47.14 45.04 46.04 346,173 +0.06(+0.13%)
Feb 12, 2021 45.08 46.75 44.77 45.98 712,300 +2.48(+5.70%)
Feb 11, 2021 44.23 44.86 42.63 43.50 258,309 -0.56(-1.27%)
Feb 10, 2021 43.80 44.70 42.32 44.06 548,810 +0.56(+1.29%)
Feb 09, 2021 42.02 43.81 41.63 43.50 370,202 +1.30(+3.08%)
Feb 08, 2021 40.65 43.88 40.41 42.20 649,215 +1.92(+4.77%)
Feb 05, 2021 39.41 40.31 38.65 40.28 309,600 +1.25(+3.20%)
Feb 04, 2021 38.34 39.20 37.75 39.03 262,436 +0.86(+2.25%)
Feb 03, 2021 38.23 38.45 37.74 38.17 295,909 -0.18(-0.47%)
Feb 02, 2021 38.49 38.50 37.55 38.35 330,648 +0.28(+0.74%)
Feb 01, 2021 36.56 38.20 36.07 38.07 369,957 +1.89(+5.22%)
Jan 29, 2021 36.56 38.00 36.17 36.18 543,200 -0.31(-0.85%)
Jan 28, 2021 37.32 38.10 36.04 36.49 500,246 -0.57(-1.54%)
Jan 27, 2021 35.35 37.48 35.22 37.06 564,261 +0.75(+2.07%)
Jan 26, 2021 36.52 36.56 35.86 36.31 214,303 +0.06(+0.17%)
Jan 25, 2021 36.33 36.99 35.65 36.25 264,218 -0.61(-1.65%)
Jan 22, 2021 35.40 37.01 35.13 36.86 374,800 +0.64(+1.77%)
Jan 21, 2021 37.91 37.98 36.19 36.22 460,100 -1.49(-3.95%)
Jan 20, 2021 37.48 38.06 37.31 37.71 347,953 +0.60(+1.62%)
Jan 19, 2021 35.99 37.22 35.76 37.11 353,802 +1.40(+3.92%)
Jan 15, 2021 35.97 36.03 35.19 35.71 278,100 -0.90(-2.46%)
Jan 14, 2021 36.61 37.32 36.21 36.61 299,509 +0.24(+0.66%)
Jan 13, 2021 36.50 37.23 36.17 36.37 311,254 -0.46(-1.25%)
Jan 12, 2021 35.95 37.31 35.60 36.83 439,295 +1.07(+2.99%)
Jan 11, 2021 35.04 36.30 35.04 35.76 474,506 +0.20(+0.56%)
Jan 08, 2021 36.21 36.23 34.43 35.56 613,200 -0.30(-0.84%)
Jan 07, 2021 36.50 36.53 35.26 35.86 495,049 -0.60(-1.65%)
Jan 06, 2021 34.53 37.66 33.29 36.46 1,002,658 +0.50(+1.39%)
Jan 05, 2021 35.47 36.59 35.15 35.96 410,411 +0.54(+1.52%)
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.