Greenbrier Companies (NY: GBX )

42.81 USD +0.60 (+1.42%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.44 47.90 46.94 47.24 497,400 -0.74(-1.54%)
Apr 29, 2021 48.67 48.81 47.64 47.98 406,760 -0.48(-0.99%)
Apr 28, 2021 48.40 48.58 47.70 48.46 272,118 +0.28(+0.58%)
Apr 27, 2021 47.58 48.36 47.15 48.18 319,421 +0.50(+1.05%)
Apr 26, 2021 47.10 48.00 46.64 47.68 422,102 +0.92(+1.97%)
Apr 23, 2021 45.60 47.06 45.12 46.76 365,400 +1.31(+2.88%)
Apr 22, 2021 44.72 46.72 43.99 45.45 604,883 +2.47(+5.75%)
Apr 21, 2021 41.22 43.09 41.09 42.98 378,031 +1.39(+3.34%)
Apr 20, 2021 43.50 43.72 40.90 41.59 511,674 -2.56(-5.80%)
Apr 19, 2021 43.58 44.23 43.43 44.15 456,467 +0.35(+0.80%)
Apr 16, 2021 43.23 44.13 42.59 43.80 1,878,500 +1.14(+2.67%)
Apr 15, 2021 42.90 45.13 42.62 42.66 1,086,197 -3.51(-7.60%)
Apr 14, 2021 45.45 46.42 45.44 46.17 198,338 +0.65(+1.43%)
Apr 13, 2021 46.44 46.50 44.93 45.52 268,323 -0.86(-1.85%)
Apr 12, 2021 46.20 46.62 45.28 46.38 237,846 +0.52(+1.13%)
Apr 09, 2021 46.18 46.45 45.24 45.86 290,600 +0.01(+0.02%)
Apr 08, 2021 45.19 46.27 44.68 45.85 324,919 +0.50(+1.10%)
Apr 07, 2021 46.38 46.63 44.70 45.35 520,547 -0.65(-1.41%)
Apr 06, 2021 45.98 46.89 43.68 46.00 1,316,241 -2.25(-4.66%)
Apr 05, 2021 48.90 49.16 47.53 48.25 414,475 +0.11(+0.23%)
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.