Greenbrier Companies (NY: GBX )

42.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.44 44.58 43.35 44.41 272,027 +0.16(+0.36%)
May 27, 2021 44.44 44.96 44.09 44.25 395,777 +0.37(+0.84%)
May 26, 2021 43.99 44.54 43.37 43.88 296,560 -0.06(-0.14%)
May 25, 2021 47.49 48.10 43.81 43.94 658,099 -3.56(-7.49%)
May 24, 2021 47.00 47.83 46.28 47.50 310,313 +0.94(+2.02%)
May 21, 2021 46.30 46.97 45.57 46.56 252,902 +0.61(+1.33%)
May 20, 2021 45.48 46.08 44.71 45.95 380,171 +0.58(+1.28%)
May 19, 2021 44.66 45.53 44.11 45.37 256,422 -0.02(-0.04%)
May 18, 2021 46.06 46.23 45.30 45.39 215,911 -0.71(-1.54%)
May 17, 2021 46.61 46.91 45.56 46.10 163,902 -0.87(-1.85%)
May 14, 2021 46.03 47.15 45.42 46.97 290,510 +1.28(+2.80%)
May 13, 2021 45.14 46.17 45.14 45.69 182,177 +0.78(+1.74%)
May 12, 2021 46.07 46.57 44.72 44.91 270,975 -1.42(-3.06%)
May 11, 2021 46.78 47.63 45.92 46.33 309,630 -1.27(-2.67%)
May 10, 2021 49.16 49.33 47.59 47.60 267,575 -1.50(-3.05%)
May 07, 2021 47.85 49.15 47.78 49.10 176,690 +0.80(+1.66%)
May 06, 2021 49.09 49.19 47.33 48.30 561,022 -0.92(-1.87%)
May 05, 2021 49.45 50.08 48.73 49.22 287,029 -0.22(-0.44%)
May 04, 2021 49.14 49.87 48.26 49.44 307,025 -0.11(-0.22%)
May 03, 2021 49.00 49.62 48.02 49.55 501,118 +2.31(+4.89%)
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%)
Apr 01, 2021 47.48 48.16 46.67 48.14 303,900 +0.92(+1.95%)
Mar 31, 2021 47.15 47.78 46.69 47.22 405,237 +0.12(+0.25%)
Mar 30, 2021 45.13 47.36 45.13 47.10 269,618 +1.87(+4.13%)
Mar 29, 2021 46.92 48.20 45.20 45.23 315,554 -1.53(-3.27%)
Mar 26, 2021 47.00 47.43 45.99 46.76 220,100 +0.51(+1.10%)
Mar 25, 2021 43.74 46.62 43.65 46.25 244,621 +1.84(+4.14%)
Mar 24, 2021 44.59 45.75 44.35 44.41 260,809 +0.37(+0.84%)
Mar 23, 2021 46.13 46.83 43.67 44.04 325,601 -2.90(-6.18%)
Mar 22, 2021 46.79 47.16 46.01 46.94 240,243 +0.56(+1.21%)
Mar 19, 2021 46.76 47.13 45.74 46.38 591,400 -0.57(-1.21%)
Mar 18, 2021 47.89 48.80 46.41 46.95 272,940 -0.92(-1.92%)
Mar 17, 2021 47.64 48.26 46.87 47.87 261,871 +0.26(+0.55%)
Mar 16, 2021 48.67 48.99 47.39 47.61 261,594 -1.22(-2.50%)
Mar 15, 2021 49.80 49.90 48.47 48.83 211,135 -1.00(-2.01%)
Mar 12, 2021 48.93 49.91 48.93 49.83 320,000 +0.95(+1.94%)
Mar 11, 2021 47.69 49.01 46.76 48.88 266,591 +1.64(+3.47%)
Mar 10, 2021 46.26 47.32 46.11 47.24 295,619 +1.13(+2.45%)
Mar 09, 2021 48.07 48.07 45.81 46.11 353,719 -1.51(-3.17%)
Mar 08, 2021 47.50 48.46 47.01 47.62 364,315 +0.39(+0.83%)
Mar 05, 2021 47.53 47.96 45.72 47.23 362,800 +0.55(+1.18%)
Mar 04, 2021 47.00 47.60 45.40 46.68 390,364 -0.77(-1.62%)
Mar 03, 2021 47.02 48.75 46.90 47.45 290,268 +0.55(+1.17%)
Mar 02, 2021 47.59 48.05 46.86 46.90 324,652 -0.72(-1.51%)
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.