Greenbrier Companies (NY: GBX )

39.15 USD +0.32 (+0.82%)
Streaming Delayed Price Updated: 10:03 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.09 24.15 23.41 23.45 589,667 -0.86(-3.54%)
May 30, 2013 24.32 24.54 24.19 24.31 178,515 +0.00(+0.00%)
May 29, 2013 24.39 24.40 24.00 24.31 326,740 -0.16(-0.65%)
May 28, 2013 24.06 24.53 23.98 24.47 283,752 +0.74(+3.12%)
May 24, 2013 23.48 23.73 23.05 23.73 191,277 +0.06(+0.25%)
May 23, 2013 23.57 23.71 23.21 23.67 220,892 -0.22(-0.92%)
May 22, 2013 24.68 25.24 23.70 23.89 704,298 -0.75(-3.04%)
May 21, 2013 24.36 24.87 24.10 24.64 374,821 +0.16(+0.65%)
May 20, 2013 24.15 24.56 23.96 24.48 359,786 +0.30(+1.24%)
May 17, 2013 24.18 24.40 23.79 24.18 394,430 +0.18(+0.75%)
May 16, 2013 23.80 24.46 23.72 24.00 325,569 +0.06(+0.25%)
May 15, 2013 23.84 24.00 23.42 23.94 237,285 +0.70(+3.01%)
May 13, 2013 23.15 23.44 22.55 23.24 246,372 +0.07(+0.30%)
May 10, 2013 23.21 23.50 22.89 23.17 211,842 -0.13(-0.56%)
May 09, 2013 22.98 23.60 22.70 23.30 302,257 +0.27(+1.17%)
May 08, 2013 22.65 23.74 22.54 23.03 428,301 +0.33(+1.45%)
May 07, 2013 22.71 22.95 22.30 22.70 365,483 +0.00(+0.00%)
May 06, 2013 22.30 22.83 22.27 22.70 254,583 +0.43(+1.93%)
May 03, 2013 21.99 22.47 21.74 22.27 466,437 +0.53(+2.44%)
May 02, 2013 21.96 22.06 21.46 21.74 348,439 -0.11(-0.50%)
May 01, 2013 22.48 22.62 21.64 21.85 531,264 -0.71(-3.15%)
Apr 30, 2013 22.19 23.20 22.09 22.56 445,357 +0.31(+1.39%)
Apr 29, 2013 22.35 22.48 22.03 22.25 308,283 +0.03(+0.14%)
Apr 26, 2013 22.84 22.98 22.05 22.22 458,348 -0.76(-3.31%)
Apr 25, 2013 23.47 23.54 22.83 22.98 450,737 -0.39(-1.67%)
Apr 24, 2013 22.87 23.48 22.36 23.37 419,385 +0.56(+2.46%)
Apr 23, 2013 22.81 22.83 22.50 22.81 274,749 +0.16(+0.71%)
Apr 22, 2013 22.65 22.70 21.97 22.65 397,588 +0.15(+0.67%)
Apr 19, 2013 22.46 22.65 22.02 22.50 395,361 +0.16(+0.72%)
Apr 18, 2013 22.05 22.50 21.70 22.34 453,896 +0.34(+1.55%)
Apr 17, 2013 22.15 22.79 21.70 22.00 605,525 -0.42(-1.87%)
Apr 16, 2013 22.20 22.65 22.10 22.42 739,923 +0.68(+3.13%)
Apr 15, 2013 23.43 23.49 21.36 21.74 725,379 -1.07(-4.69%)
Apr 12, 2013 23.12 23.26 22.67 22.81 365,344 -0.58(-2.48%)
Apr 11, 2013 23.20 23.57 22.86 23.39 506,524 +0.01(+0.04%)
Apr 10, 2013 22.91 23.64 22.52 23.38 1,056,849 +1.47(+6.71%)
Apr 09, 2013 21.00 22.10 20.88 21.91 416,144 +0.99(+4.73%)
Apr 08, 2013 21.01 21.20 20.56 20.92 666,388 -0.06(-0.29%)
Apr 05, 2013 20.50 21.40 20.26 20.98 760,889 +0.09(+0.43%)
Apr 04, 2013 21.00 21.69 20.05 20.89 2,180,194 -0.91(-4.17%)
Apr 03, 2013 23.08 23.08 21.52 21.80 1,026,083 -0.73(-3.24%)
Apr 02, 2013 22.52 22.75 22.20 22.53 684,582 +0.13(+0.58%)
Apr 01, 2013 22.61 22.70 21.87 22.40 679,093 -0.31(-1.37%)
Mar 28, 2013 22.50 22.98 22.42 22.71 1,274,605 +1.38(+6.47%)
Mar 27, 2013 21.03 21.43 20.80 21.33 351,535 +0.14(+0.66%)
Mar 26, 2013 21.49 21.72 20.97 21.19 222,638 -0.12(-0.56%)
Mar 25, 2013 21.73 21.87 20.96 21.31 388,656 -0.38(-1.75%)
Mar 22, 2013 22.28 22.36 21.67 21.69 221,034 -0.37(-1.68%)
Mar 21, 2013 22.07 22.74 21.82 22.06 278,091 -0.21(-0.94%)
Mar 20, 2013 22.02 22.42 21.95 22.27 310,097 +0.38(+1.74%)
Mar 19, 2013 22.04 22.50 21.76 21.89 234,208 -0.04(-0.18%)
Mar 18, 2013 21.86 22.37 21.51 21.93 388,899 +0.46(+2.14%)
Mar 15, 2013 21.49 21.53 21.15 21.47 319,917 +0.01(+0.05%)
Mar 14, 2013 21.71 21.93 21.33 21.46 226,992 -0.20(-0.92%)
Mar 13, 2013 21.62 21.94 21.33 21.66 219,429 +0.02(+0.09%)
Mar 12, 2013 21.31 21.85 21.05 21.64 246,117 +0.29(+1.36%)
Mar 11, 2013 21.12 21.35 20.85 21.35 203,112 +0.18(+0.85%)
Mar 08, 2013 21.50 21.67 21.12 21.17 233,452 -0.08(-0.38%)
Mar 07, 2013 21.12 21.28 20.88 21.25 245,975 +0.20(+0.95%)
Mar 06, 2013 20.82 21.25 20.82 21.05 270,237 +0.25(+1.20%)
Mar 05, 2013 20.43 21.03 20.40 20.80 347,718 +0.57(+2.82%)
Mar 04, 2013 20.20 20.41 20.02 20.23 258,410 -0.02(-0.10%)
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.