Greenbrier Companies (NY: GBX )

29.58 +0.70 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 14.31 14.34 13.53 13.73 635,913 -0.63(-4.38%)
Apr 27, 2012 14.33 14.48 14.02 14.36 764,367 +0.18(+1.29%)
Apr 26, 2012 13.88 14.29 13.82 14.18 577,637 +0.23(+1.66%)
Apr 25, 2012 13.91 13.98 13.46 13.94 794,417 +0.50(+3.73%)
Apr 24, 2012 13.27 13.59 13.06 13.44 1,114,864 +0.22(+1.69%)
Apr 23, 2012 13.98 13.99 13.20 13.22 1,884,440 -1.07(-7.47%)
Apr 20, 2012 14.16 14.68 14.07 14.29 702,221 +0.41(+2.98%)
Apr 19, 2012 14.76 14.76 13.78 13.87 714,918 -0.80(-5.43%)
Apr 18, 2012 14.55 14.82 14.32 14.67 529,566 +0.03(+0.22%)
Apr 17, 2012 14.83 14.98 14.63 14.64 548,947 +0.02(+0.11%)
Apr 16, 2012 14.53 14.96 14.40 14.62 766,399 +0.44(+3.09%)
Apr 13, 2012 14.49 14.49 14.10 14.18 616,159 -0.42(-2.89%)
Apr 12, 2012 13.99 14.92 13.82 14.60 1,161,205 +0.80(+5.76%)
Apr 11, 2012 13.99 14.29 13.71 13.81 960,440 +0.29(+2.12%)
Apr 10, 2012 14.41 14.56 13.05 13.52 2,045,075 -1.15(-7.86%)
Apr 09, 2012 16.43 16.90 14.41 14.68 2,933,509 -1.00(-6.40%)
Apr 05, 2012 15.46 15.78 15.46 15.68 511,882 +0.06(+0.36%)
Apr 04, 2012 15.69 15.80 15.42 15.62 545,416 -0.36(-2.24%)
Apr 03, 2012 16.16 16.32 15.93 15.98 494,029 -0.18(-1.13%)
Apr 02, 2012 15.59 16.36 15.43 16.16 527,125 +0.41(+2.63%)
Mar 30, 2012 16.02 16.02 15.65 15.75 436,533 -0.10(-0.60%)
Mar 29, 2012 15.85 15.94 15.63 15.85 393,952 -0.18(-1.09%)
Mar 28, 2012 16.52 16.71 15.67 16.02 748,324 -0.57(-3.45%)
Mar 27, 2012 16.86 16.95 16.36 16.59 686,928 -0.23(-1.37%)
Mar 26, 2012 17.39 17.51 16.82 16.83 601,075 -0.37(-2.13%)
Mar 23, 2012 16.34 17.28 15.97 17.19 739,406 +0.42(+2.52%)
Mar 22, 2012 17.35 17.49 16.67 16.77 440,815 -0.87(-4.92%)
Mar 21, 2012 17.72 17.78 17.26 17.64 750,957 +0.02(+0.14%)
Mar 20, 2012 17.65 17.79 17.37 17.61 309,259 -0.29(-1.60%)
Mar 19, 2012 17.88 18.23 17.64 17.90 342,357 +0.02(+0.09%)
Mar 16, 2012 17.76 18.24 17.72 17.88 509,487 +0.25(+1.44%)
Mar 15, 2012 17.35 17.86 17.24 17.63 962,380 +0.30(+1.75%)
Mar 14, 2012 17.88 17.95 17.02 17.33 753,370 -0.54(-3.03%)
Mar 13, 2012 17.88 18.16 17.61 17.87 837,561 +0.15(+0.85%)
Mar 12, 2012 18.92 18.92 17.68 17.72 477,121 -1.11(-5.88%)
Mar 09, 2012 17.99 18.94 17.96 18.82 545,420 +0.92(+5.16%)
Mar 08, 2012 18.03 18.22 17.75 17.90 911,165 +0.17(+0.94%)
Mar 07, 2012 17.51 18.29 17.43 17.73 752,825 +0.23(+1.32%)
Mar 06, 2012 18.83 18.89 17.33 17.50 840,213 -1.65(-8.60%)
Mar 05, 2012 19.57 19.68 19.02 19.15 336,688 -0.60(-3.02%)
Mar 02, 2012 20.22 20.49 19.29 19.75 425,028 -0.46(-2.28%)
Mar 01, 2012 20.22 20.73 20.04 20.21 480,583 +0.09(+0.44%)
Feb 29, 2012 20.49 20.77 20.11 20.12 726,734 -0.33(-1.60%)
Feb 28, 2012 20.19 20.92 20.02 20.45 809,917 +0.28(+1.38%)
Feb 27, 2012 19.12 20.30 18.83 20.17 558,161 +0.80(+4.15%)
Feb 24, 2012 19.71 19.92 19.26 19.36 382,394 -0.32(-1.62%)
Feb 23, 2012 19.60 19.72 18.96 19.68 427,486 +0.06(+0.28%)
Feb 22, 2012 19.53 19.71 19.03 19.63 645,764 +0.06(+0.28%)
Feb 21, 2012 19.80 19.88 19.38 19.57 549,868 -0.14(-0.73%)
Feb 17, 2012 19.22 19.91 19.11 19.71 569,627 +0.72(+3.77%)
Feb 16, 2012 18.36 19.05 18.27 19.00 699,373 +0.72(+3.92%)
Feb 15, 2012 19.13 19.18 18.23 18.28 560,033 -0.75(-3.93%)
Feb 14, 2012 19.28 19.40 18.79 19.03 482,152 -0.45(-2.29%)
Feb 13, 2012 19.48 19.58 19.15 19.48 475,212 +0.39(+2.04%)
Feb 10, 2012 19.50 19.67 19.05 19.09 452,912 -0.68(-3.42%)
Feb 09, 2012 20.62 20.62 19.71 19.76 495,774 -0.76(-3.68%)
Feb 08, 2012 20.43 20.77 20.02 20.52 720,433 +0.19(+0.94%)
Feb 07, 2012 19.85 20.46 19.52 20.33 762,013 +0.58(+2.94%)
Feb 06, 2012 19.84 20.06 19.13 19.75 1,008,859 -0.31(-1.55%)
Feb 03, 2012 19.16 20.37 19.05 20.06 1,144,597 +1.39(+7.46%)
Feb 02, 2012 17.87 18.74 17.81 18.66 976,692 +0.92(+5.20%)
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.