Greenbrier Companies (NY: GBX )

38.11 -0.28 (-0.73%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.87 47.70 45.88 46.84 739,286 -0.04(-0.09%)
Apr 29, 2015 45.30 47.59 44.98 46.88 1,096,221 +1.54(+3.40%)
Apr 28, 2015 46.45 46.89 44.92 45.34 1,353,018 -1.11(-2.39%)
Apr 27, 2015 49.94 50.27 46.21 46.45 1,820,782 -3.42(-6.85%)
Apr 24, 2015 52.70 53.18 49.66 49.87 1,204,525 -2.87(-5.44%)
Apr 23, 2015 52.19 53.99 52.19 52.74 771,743 +0.47(+0.90%)
Apr 22, 2015 52.19 52.88 51.58 52.26 600,459 +0.45(+0.88%)
Apr 21, 2015 51.96 52.01 50.49 51.81 701,096 -0.01(-0.02%)
Apr 20, 2015 52.12 52.47 51.25 51.82 628,124 +0.24(+0.47%)
Apr 17, 2015 52.69 52.78 51.55 51.57 656,418 -1.64(-3.08%)
Apr 16, 2015 53.10 53.69 52.09 53.21 659,035 -0.24(-0.44%)
Apr 15, 2015 51.71 53.47 51.54 53.45 957,036 +2.18(+4.24%)
Apr 14, 2015 51.07 51.56 50.51 51.27 451,043 +0.15(+0.29%)
Apr 13, 2015 50.32 51.79 49.97 51.13 832,734 +1.29(+2.59%)
Apr 10, 2015 51.19 51.81 49.54 49.84 798,527 -1.30(-2.53%)
Apr 09, 2015 51.64 52.01 50.73 51.13 773,996 -0.51(-0.99%)
Apr 08, 2015 51.54 51.75 49.81 51.64 1,143,779 +1.08(+2.13%)
Apr 07, 2015 51.84 51.87 49.70 50.57 2,208,932 +1.48(+3.02%)
Apr 06, 2015 47.29 49.56 47.15 49.08 1,224,653 +1.38(+2.90%)
Apr 02, 2015 47.29 47.70 47.70 47.70 618,797 +0.19(+0.41%)
Apr 01, 2015 46.69 47.54 46.51 47.50 634,667 +0.53(+1.12%)
Mar 31, 2015 46.61 47.15 46.01 46.98 539,380 +0.32(+0.69%)
Mar 30, 2015 46.54 47.29 46.39 46.65 493,902 +0.50(+1.09%)
Mar 27, 2015 45.43 46.41 45.03 46.15 394,626 +0.52(+1.14%)
Mar 26, 2015 45.20 45.84 44.82 45.63 422,367 +0.11(+0.25%)
Mar 25, 2015 46.91 46.98 45.36 45.52 409,699 -0.94(-2.02%)
Mar 24, 2015 45.76 46.86 45.58 46.46 474,203 +0.39(+0.84%)
Mar 23, 2015 46.41 46.54 45.49 46.07 553,162 -0.08(-0.18%)
Mar 20, 2015 46.01 46.86 45.46 46.15 710,676 +0.44(+0.96%)
Mar 19, 2015 46.05 46.19 45.16 45.71 600,231 -0.21(-0.46%)
Mar 18, 2015 45.58 46.43 45.03 45.92 718,269 +0.27(+0.59%)
Mar 17, 2015 44.24 46.01 44.17 45.66 886,083 +1.66(+3.77%)
Mar 16, 2015 44.55 44.62 43.33 44.00 711,483 -0.42(-0.95%)
Mar 13, 2015 43.90 44.70 43.54 44.42 693,178 +0.27(+0.61%)
Mar 12, 2015 42.29 44.41 42.20 44.15 905,398 +2.16(+5.15%)
Mar 11, 2015 41.51 42.04 40.18 41.99 1,892,242 +0.46(+1.11%)
Mar 10, 2015 42.93 42.93 41.11 41.53 954,147 -2.02(-4.65%)
Mar 09, 2015 45.39 45.54 43.55 43.55 684,907 -1.71(-3.78%)
Mar 06, 2015 44.73 46.97 44.73 45.26 662,761 +0.06(+0.13%)
Mar 05, 2015 45.79 45.79 44.79 45.20 590,382 -0.60(-1.31%)
Mar 04, 2015 46.43 46.26 45.09 45.80 719,910 -0.46(-1.00%)
Mar 03, 2015 47.48 48.40 46.22 46.26 650,444 -1.67(-3.48%)
Mar 02, 2015 47.60 48.05 46.89 47.93 458,906 +0.33(+0.70%)
Feb 27, 2015 47.35 48.48 47.23 47.60 414,216 +0.17(+0.36%)
Feb 26, 2015 48.74 48.95 46.98 47.43 560,262 -1.34(-2.76%)
Feb 25, 2015 48.52 49.04 48.10 48.78 745,467 +0.26(+0.53%)
Feb 24, 2015 48.15 49.22 48.15 48.52 664,941 +0.39(+0.81%)
Feb 23, 2015 47.33 48.22 46.22 48.13 523,223 +0.62(+1.31%)
Feb 20, 2015 46.24 47.72 45.49 47.50 642,196 +1.06(+2.28%)
Feb 19, 2015 45.28 47.07 44.60 46.44 691,633 +1.00(+2.21%)
Feb 18, 2015 45.92 46.17 44.99 45.44 988,050 -1.02(-2.20%)
Feb 17, 2015 46.70 46.96 46.18 46.46 783,890 +0.11(+0.24%)
Feb 13, 2015 46.83 46.35 46.35 46.35 573,733 -0.48(-1.02%)
Feb 12, 2015 46.95 47.75 46.09 46.82 555,351 +0.26(+0.56%)
Feb 11, 2015 47.01 47.73 46.09 46.56 457,474 -0.35(-0.74%)
Feb 10, 2015 47.78 48.40 46.66 46.91 622,395 -0.41(-0.86%)
Feb 09, 2015 46.56 47.95 46.53 47.32 1,120,355 +0.57(+1.21%)
Feb 06, 2015 45.70 47.71 45.42 46.75 1,156,599 +0.89(+1.94%)
Feb 05, 2015 45.36 45.97 44.58 45.86 511,872 +0.75(+1.67%)
Feb 04, 2015 44.52 45.96 43.63 45.11 707,150 +0.08(+0.18%)
Feb 03, 2015 43.62 45.79 43.11 45.03 1,235,042 +1.73(+4.00%)
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.