Greenbrier Companies (NY: GBX )

39.73 -0.96 (-2.37%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 48.30 48.45 45.75 46.25 766,411 -2.00(-4.15%)
Jun 29, 2017 51.05 51.25 46.25 48.25 984,993 -1.75(-3.50%)
Jun 28, 2017 49.65 50.35 49.50 50.00 780,101 +0.55(+1.11%)
Jun 27, 2017 48.85 49.60 48.50 49.45 665,579 +0.60(+1.23%)
Jun 26, 2017 47.55 49.15 47.50 48.85 552,929 +1.40(+2.95%)
Jun 23, 2017 46.75 47.50 46.65 47.45 322,110 +0.85(+1.82%)
Jun 22, 2017 46.25 46.90 46.15 46.60 375,408 +0.30(+0.65%)
Jun 21, 2017 47.40 47.60 46.10 46.30 380,154 -1.05(-2.22%)
Jun 20, 2017 48.20 48.20 47.20 47.35 296,568 -1.15(-2.37%)
Jun 19, 2017 47.90 48.75 47.15 48.50 356,648 +0.90(+1.89%)
Jun 16, 2017 48.20 48.25 47.20 47.60 610,031 -0.90(-1.86%)
Jun 15, 2017 47.75 48.65 47.35 48.50 312,228 +0.40(+0.83%)
Jun 14, 2017 49.35 49.55 47.85 48.10 398,553 -1.20(-2.43%)
Jun 13, 2017 49.15 49.95 49.05 49.30 428,630 +0.30(+0.61%)
Jun 12, 2017 48.45 49.48 48.20 49.00 475,555 +0.90(+1.87%)
Jun 09, 2017 46.95 48.31 46.88 48.10 452,708 +1.20(+2.56%)
Jun 08, 2017 46.00 47.15 45.70 46.90 320,377 +1.10(+2.40%)
Jun 07, 2017 46.20 46.70 45.62 45.80 269,649 -0.35(-0.76%)
Jun 06, 2017 46.10 46.55 45.95 46.15 383,903 -0.25(-0.54%)
Jun 05, 2017 46.85 47.35 46.30 46.40 362,702 -0.20(-0.43%)
Jun 02, 2017 45.80 47.30 45.40 46.60 582,018 +0.85(+1.86%)
Jun 01, 2017 44.55 45.90 44.50 45.75 389,986 +1.50(+3.39%)
May 31, 2017 44.70 44.85 43.65 44.25 454,121 -0.45(-1.01%)
May 30, 2017 44.55 44.85 44.20 44.70 241,850 +0.05(+0.11%)
May 26, 2017 44.75 45.05 44.20 44.65 204,861 -0.20(-0.45%)
May 25, 2017 44.60 45.10 44.40 44.85 301,002 +0.35(+0.79%)
May 24, 2017 45.10 45.30 44.00 44.50 466,681 -0.55(-1.22%)
May 23, 2017 45.00 45.35 44.45 45.05 299,588 +0.10(+0.22%)
May 22, 2017 44.70 45.15 44.20 44.95 333,320 +0.50(+1.12%)
May 19, 2017 43.75 45.20 43.50 44.45 385,452 +1.00(+2.30%)
May 18, 2017 43.25 44.15 42.85 43.45 288,046 +0.05(+0.12%)
May 17, 2017 44.60 44.20 43.05 43.40 409,011 -1.20(-2.69%)
May 16, 2017 44.80 45.05 44.05 44.60 406,478 -0.20(-0.45%)
May 15, 2017 44.95 45.20 44.55 44.80 330,685 +0.20(+0.45%)
May 12, 2017 44.25 45.00 44.20 44.60 339,692 -0.50(-1.11%)
May 11, 2017 44.85 45.35 44.20 45.10 433,607 +0.10(+0.22%)
May 10, 2017 44.60 45.45 44.25 45.00 607,975 +0.45(+1.01%)
May 09, 2017 42.85 44.90 42.64 44.55 684,432 +1.70(+3.97%)
May 08, 2017 43.05 43.31 42.50 42.85 397,305 -0.30(-0.70%)
May 05, 2017 43.40 43.65 42.90 43.15 470,374 +0.00(+0.00%)
May 04, 2017 43.50 43.50 42.50 43.15 407,381 -0.15(-0.35%)
May 03, 2017 43.30 43.58 43.00 43.30 461,979 -0.30(-0.69%)
May 02, 2017 43.30 44.10 43.20 43.60 480,275 +0.40(+0.93%)
May 01, 2017 43.70 43.70 42.90 43.20 477,067 -0.25(-0.58%)
Apr 28, 2017 44.25 44.35 43.35 43.45 322,897 -0.75(-1.70%)
Apr 27, 2017 44.15 44.50 43.67 44.20 492,365 +0.15(+0.34%)
Apr 26, 2017 44.25 45.20 43.95 44.05 506,708 -0.20(-0.45%)
Apr 25, 2017 44.80 44.95 44.25 44.25 660,232 -0.10(-0.23%)
Apr 24, 2017 45.40 45.50 44.00 44.35 654,603 -0.10(-0.22%)
Apr 21, 2017 44.65 44.88 43.95 44.45 466,107 -0.20(-0.45%)
Apr 20, 2017 44.05 45.25 44.05 44.65 517,708 +1.05(+2.41%)
Apr 19, 2017 43.85 44.24 43.35 43.60 784,125 +0.10(+0.23%)
Apr 18, 2017 43.80 44.15 42.92 43.50 525,833 -0.65(-1.47%)
Apr 17, 2017 44.25 44.45 43.55 44.15 325,018 +0.05(+0.11%)
Apr 13, 2017 44.60 45.15 44.05 44.10 639,264 -1.00(-2.22%)
Apr 12, 2017 47.60 47.65 44.95 45.10 746,079 -2.80(-5.85%)
Apr 11, 2017 47.65 48.05 47.10 47.90 697,905 +0.15(+0.31%)
Apr 10, 2017 47.90 48.35 47.30 47.75 370,470 -0.10(-0.21%)
Apr 07, 2017 48.35 48.65 47.65 47.85 720,772 -0.65(-1.34%)
Apr 06, 2017 47.85 48.95 47.30 48.50 1,842,818 +1.25(+2.65%)
Apr 05, 2017 47.70 49.00 46.35 47.25 3,863,560 +4.30(+10.01%)
Apr 04, 2017 42.95 43.75 42.55 42.95 654,777 -0.10(-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.