Greenbrier Companies (NY: GBX )

35.65 -0.34 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.50 50.50 49.48 49.70 309,289 -1.00(-1.97%)
May 30, 2018 49.90 51.40 49.77 50.70 345,107 +1.15(+2.32%)
May 29, 2018 49.55 50.00 49.00 49.55 303,463 -0.50(-1.00%)
May 25, 2018 50.05 50.05 50.05 0 +0.10(+0.20%)
May 24, 2018 49.00 50.30 47.95 49.95 537,164 -0.15(-0.30%)
May 23, 2018 50.25 50.45 49.70 50.10 355,440 -0.50(-0.99%)
May 22, 2018 52.20 52.25 50.50 50.60 437,361 -1.60(-3.07%)
May 21, 2018 51.35 52.65 51.25 52.20 434,135 +1.20(+2.35%)
May 18, 2018 50.40 51.65 50.10 51.00 626,805 +0.75(+1.49%)
May 17, 2018 48.95 50.50 48.55 50.25 1,000,864 +1.25(+2.55%)
May 16, 2018 46.60 49.55 46.60 49.00 754,405 +1.65(+3.48%)
May 15, 2018 47.40 47.90 47.00 47.35 350,895 -0.20(-0.42%)
May 14, 2018 47.10 47.80 46.90 47.55 352,789 +0.50(+1.06%)
May 11, 2018 47.50 47.75 46.90 47.05 254,503 -0.30(-0.63%)
May 10, 2018 46.55 47.45 46.40 47.35 308,212 +0.75(+1.61%)
May 09, 2018 46.15 47.10 45.85 46.60 521,860 +0.60(+1.30%)
May 08, 2018 46.05 46.46 45.75 46.00 247,268 +0.05(+0.11%)
May 07, 2018 45.45 46.15 45.39 45.95 370,581 +0.65(+1.43%)
May 04, 2018 44.55 45.75 44.05 45.30 273,685 +0.50(+1.12%)
May 03, 2018 44.50 45.00 43.45 44.80 337,393 +0.05(+0.11%)
May 02, 2018 44.05 45.10 43.65 44.75 454,500 +0.60(+1.36%)
May 01, 2018 43.60 44.40 43.05 44.15 382,171 +0.30(+0.68%)
Apr 30, 2018 44.80 45.00 43.75 43.85 313,473 -0.80(-1.79%)
Apr 27, 2018 44.00 44.80 43.79 44.65 344,191 +0.65(+1.48%)
Apr 26, 2018 44.65 45.00 43.70 44.00 284,848 -0.40(-0.90%)
Apr 25, 2018 44.20 44.80 43.75 44.40 326,851 +0.20(+0.45%)
Apr 24, 2018 45.35 45.85 43.60 44.20 423,029 -1.15(-2.54%)
Apr 23, 2018 45.55 46.00 45.20 45.35 326,888 -0.15(-0.33%)
Apr 20, 2018 44.80 45.60 44.65 45.50 388,232 +0.60(+1.34%)
Apr 19, 2018 45.05 45.85 44.50 44.90 407,490 -0.30(-0.66%)
Apr 18, 2018 45.40 45.60 44.80 45.20 454,381 +0.05(+0.11%)
Apr 17, 2018 46.10 46.15 44.90 45.15 556,784 -0.65(-1.42%)
Apr 16, 2018 44.95 45.85 44.55 45.80 431,139 +1.15(+2.58%)
Apr 13, 2018 45.00 45.00 44.30 44.65 418,845 -0.10(-0.22%)
Apr 12, 2018 44.95 45.05 44.45 44.75 731,829 +0.10(+0.22%)
Apr 11, 2018 45.15 45.61 44.40 44.65 596,078 -0.60(-1.33%)
Apr 10, 2018 46.35 46.35 45.15 45.25 823,025 -0.45(-0.98%)
Apr 09, 2018 47.75 47.75 45.50 45.70 1,432,516 -1.90(-3.99%)
Apr 06, 2018 50.75 50.75 46.50 47.60 1,548,134 -1.70(-3.45%)
Apr 05, 2018 48.15 49.75 47.90 49.30 1,057,227 +1.40(+2.92%)
Apr 04, 2018 47.50 48.10 46.95 47.90 821,371 -0.45(-0.93%)
Apr 03, 2018 49.35 49.90 48.00 48.35 744,707 -0.75(-1.53%)
Apr 02, 2018 50.20 50.35 48.35 49.10 751,667 -1.15(-2.29%)
Mar 29, 2018 50.25 50.25 50.25 0 +0.10(+0.20%)
Mar 28, 2018 50.95 51.15 49.50 50.15 352,319 -0.80(-1.57%)
Mar 27, 2018 51.55 52.15 50.70 50.95 390,675 -0.50(-0.97%)
Mar 26, 2018 50.40 51.85 50.10 51.45 453,745 +1.95(+3.94%)
Mar 23, 2018 50.10 50.60 49.50 49.50 318,150 -0.40(-0.80%)
Mar 22, 2018 50.20 51.10 49.80 49.90 460,888 -1.25(-2.44%)
Mar 21, 2018 50.90 51.80 50.89 51.15 298,565 +0.30(+0.59%)
Mar 20, 2018 51.40 51.90 50.60 50.85 528,696 -0.45(-0.88%)
Mar 19, 2018 51.50 51.50 49.60 51.30 360,020 -0.25(-0.48%)
Mar 16, 2018 50.05 51.65 49.90 51.55 448,033 +1.60(+3.20%)
Mar 15, 2018 51.45 51.45 49.85 49.95 332,652 -1.45(-2.82%)
Mar 14, 2018 52.00 52.00 51.25 51.40 362,495 -0.25(-0.48%)
Mar 13, 2018 51.95 52.60 51.55 51.65 194,211 +0.05(+0.10%)
Mar 12, 2018 51.85 52.05 51.15 51.60 203,541 -0.25(-0.48%)
Mar 09, 2018 50.95 52.30 50.84 51.85 359,137 +1.10(+2.17%)
Mar 08, 2018 50.70 50.90 49.65 50.75 258,509 +0.25(+0.50%)
Mar 07, 2018 50.60 49.25 50.50 293,937 +0.35(+0.70%)
Mar 06, 2018 50.95 51.35 50.10 50.15 375,365 -0.70(-1.38%)
Mar 05, 2018 50.60 51.30 49.95 50.85 384,854 -0.05(-0.10%)
Mar 02, 2018 50.75 51.15 48.45 50.90 538,185 -0.25(-0.49%)
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.