Greenbrier Companies (NY: GBX )

30.36 -0.48 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.40 17.50 17.23 17.23 66,900 +0.03(+0.17%)
May 27, 2004 17.20 17.34 17.13 17.20 59,400 +0.14(+0.82%)
May 26, 2004 16.60 17.15 16.60 17.06 76,900 +1.26(+7.97%)
May 25, 2004 15.32 15.87 15.32 15.80 12,500 +0.49(+3.20%)
May 24, 2004 15.07 15.32 15.07 15.31 7,500 +0.31(+2.07%)
May 21, 2004 14.65 15.00 14.65 15.00 8,700 +0.30(+2.04%)
May 20, 2004 14.84 15.00 14.55 14.70 8,700 -0.14(-0.94%)
May 19, 2004 14.80 14.95 14.71 14.84 22,500 +0.14(+0.95%)
May 18, 2004 14.30 14.75 14.30 14.70 9,200 +0.40(+2.80%)
May 17, 2004 14.68 14.68 14.01 14.30 21,100 -0.40(-2.72%)
May 14, 2004 14.80 14.90 14.52 14.70 16,700 -0.12(-0.81%)
May 13, 2004 14.95 15.05 14.80 14.82 12,800 -0.13(-0.87%)
May 12, 2004 14.62 14.97 14.57 14.95 17,600 +0.33(+2.26%)
May 11, 2004 15.00 15.00 14.55 14.62 15,200 -0.34(-2.27%)
May 10, 2004 15.58 15.58 14.96 14.96 13,900 -0.72(-4.59%)
May 07, 2004 16.30 16.30 15.65 15.68 12,800 -0.57(-3.51%)
May 06, 2004 16.90 16.90 16.05 16.25 16,000 -0.65(-3.85%)
May 05, 2004 17.14 17.16 16.90 16.90 12,500 -0.23(-1.34%)
May 04, 2004 17.00 17.14 16.81 17.13 5,000 +0.13(+0.76%)
May 03, 2004 16.85 17.00 16.67 17.00 22,700 +0.10(+0.59%)
Apr 30, 2004 17.20 17.20 16.80 16.90 14,100 -0.31(-1.80%)
Apr 29, 2004 17.15 17.55 17.15 17.21 27,900 +0.01(+0.06%)
Apr 28, 2004 17.30 17.40 17.00 17.20 32,700 -0.20(-1.15%)
Apr 27, 2004 17.47 17.75 17.39 17.40 15,100 -0.09(-0.51%)
Apr 26, 2004 17.50 17.67 17.30 17.49 23,100 -0.01(-0.06%)
Apr 23, 2004 16.94 17.50 16.94 17.50 8,300 +0.51(+3.00%)
Apr 22, 2004 16.95 17.05 16.95 16.99 35,500 +0.09(+0.53%)
Apr 21, 2004 17.30 17.30 16.54 16.90 32,400 -0.16(-0.94%)
Apr 20, 2004 17.30 17.42 16.99 17.06 22,300 -0.27(-1.56%)
Apr 19, 2004 16.70 17.40 16.60 17.33 40,600 +0.35(+2.06%)
Apr 16, 2004 16.23 16.98 16.18 16.98 19,900 +0.83(+5.14%)
Apr 15, 2004 16.30 16.46 16.12 16.15 28,000 -0.05(-0.31%)
Apr 14, 2004 17.15 17.15 16.20 16.20 45,500 -1.00(-5.81%)
Apr 13, 2004 16.75 17.50 16.65 17.20 58,200 +0.49(+2.93%)
Apr 12, 2004 17.05 17.43 16.55 16.71 40,000 +0.01(+0.06%)
Apr 08, 2004 15.77 16.88 15.77 16.70 58,700 +1.00(+6.37%)
Apr 07, 2004 15.70 15.71 15.55 15.70 42,700 +0.05(+0.32%)
Apr 06, 2004 15.86 15.86 15.32 15.65 54,500 -0.21(-1.32%)
Apr 05, 2004 16.60 16.63 15.85 15.86 52,800 -0.82(-4.92%)
Apr 02, 2004 16.81 16.81 16.64 16.68 14,600 +0.02(+0.12%)
Apr 01, 2004 16.80 16.87 16.55 16.66 11,400 -0.23(-1.36%)
Mar 31, 2004 17.12 17.12 16.86 16.89 21,800 -0.17(-1.00%)
Mar 30, 2004 17.40 17.47 16.94 17.06 6,000 -0.34(-1.95%)
Mar 29, 2004 17.30 17.45 17.27 17.40 13,200 +0.03(+0.17%)
Mar 26, 2004 17.05 17.48 17.05 17.37 16,300 +0.47(+2.78%)
Mar 25, 2004 17.85 18.15 16.85 16.90 56,000 -0.84(-4.74%)
Mar 24, 2004 17.55 17.75 17.38 17.74 10,300 +0.09(+0.51%)
Mar 23, 2004 18.05 18.14 17.65 17.65 39,400 -0.46(-2.54%)
Mar 22, 2004 17.95 18.21 17.95 18.11 28,300 -0.04(-0.22%)
Mar 19, 2004 18.00 18.33 17.80 18.15 15,400 +0.24(+1.34%)
Mar 18, 2004 17.50 18.55 17.45 17.91 22,600 +0.40(+2.28%)
Mar 17, 2004 17.92 17.92 17.40 17.51 15,000 -0.41(-2.29%)
Mar 16, 2004 17.88 18.00 17.88 17.92 13,500 +0.05(+0.28%)
Mar 15, 2004 17.58 17.89 17.47 17.87 11,900 +0.29(+1.65%)
Mar 12, 2004 16.24 17.58 16.24 17.58 34,400 +1.34(+8.25%)
Mar 11, 2004 16.45 16.45 16.24 16.24 6,100 -0.06(-0.37%)
Mar 10, 2004 16.46 16.63 16.29 16.30 11,600 -0.16(-0.97%)
Mar 09, 2004 16.25 16.51 16.15 16.46 9,600 +0.20(+1.23%)
Mar 08, 2004 16.78 16.78 16.26 16.26 8,900 -0.64(-3.79%)
Mar 05, 2004 15.25 16.90 15.25 16.90 28,600 +1.55(+10.10%)
Mar 04, 2004 15.23 15.45 15.15 15.35 46,300 +0.12(+0.79%)
Mar 03, 2004 16.00 16.00 15.23 15.23 17,400 -0.84(-5.23%)
Mar 02, 2004 16.00 16.34 15.50 16.07 21,900 -0.02(-0.12%)
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.