Greenbrier Companies (NY: GBX )

41.07 USD +0.36 (+0.88%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.28 29.28 28.39 28.90 232,500 -0.31(-1.06%)
Jul 28, 2005 28.20 29.27 27.95 29.21 285,400 +1.26(+4.51%)
Jul 27, 2005 27.40 28.03 27.40 27.95 209,100 +1.02(+3.79%)
Jul 26, 2005 26.80 27.30 26.41 26.93 94,500 +0.10(+0.37%)
Jul 25, 2005 27.00 27.36 26.66 26.83 49,400 -0.22(-0.81%)
Jul 22, 2005 27.05 27.29 26.59 27.05 151,000 -0.06(-0.22%)
Jul 21, 2005 28.05 28.08 26.85 27.11 134,600 -0.76(-2.73%)
Jul 20, 2005 26.98 28.03 26.75 27.87 94,400 +0.90(+3.34%)
Jul 19, 2005 26.30 27.18 26.30 26.97 222,400 +0.72(+2.74%)
Jul 18, 2005 26.97 26.97 26.01 26.25 169,900 -0.75(-2.78%)
Jul 15, 2005 26.90 27.16 26.64 27.00 78,500 -0.05(-0.18%)
Jul 14, 2005 27.35 27.35 26.89 27.05 112,900 +0.05(+0.19%)
Jul 13, 2005 27.55 27.59 26.73 27.00 391,900 -1.00(-3.57%)
Jul 12, 2005 28.38 28.38 27.45 28.00 282,000 -0.48(-1.69%)
Jul 11, 2005 26.81 28.69 26.75 28.48 179,900 +1.67(+6.23%)
Jul 08, 2005 26.42 26.99 26.10 26.81 189,900 +0.37(+1.40%)
Jul 07, 2005 26.10 26.65 25.80 26.44 100,600 +0.14(+0.53%)
Jul 06, 2005 26.80 26.89 26.19 26.30 167,500 -0.50(-1.87%)
Jul 05, 2005 27.10 27.10 26.35 26.80 326,800 -0.35(-1.29%)
Jul 01, 2005 27.08 27.65 26.55 27.15 347,500 +0.05(+0.18%)
Jun 30, 2005 30.00 30.55 26.20 27.10 1,115,700 -2.17(-7.41%)
Jun 29, 2005 28.57 29.42 27.61 29.27 168,500 +0.72(+2.52%)
Jun 28, 2005 27.90 28.70 27.90 28.55 121,500 +0.75(+2.70%)
Jun 27, 2005 27.45 28.12 26.80 27.80 104,200 +0.27(+0.98%)
Jun 24, 2005 28.10 28.11 27.16 27.53 220,500 -0.57(-2.03%)
Jun 23, 2005 29.55 29.55 27.90 28.10 161,000 -1.56(-5.26%)
Jun 22, 2005 29.35 29.69 29.25 29.66 133,800 +0.36(+1.23%)
Jun 21, 2005 29.00 29.64 28.86 29.30 108,200 +0.25(+0.86%)
Jun 20, 2005 29.71 29.73 28.71 29.05 64,100 -0.76(-2.55%)
Jun 17, 2005 30.50 30.70 29.77 29.81 89,700 -0.61(-2.01%)
Jun 16, 2005 30.00 30.53 29.50 30.42 205,500 +0.56(+1.88%)
Jun 15, 2005 29.20 29.97 28.57 29.86 269,900 +0.72(+2.47%)
Jun 14, 2005 28.55 29.15 28.55 29.14 138,400 +0.54(+1.89%)
Jun 13, 2005 28.48 28.79 28.45 28.60 145,700 +0.00(+0.00%)
Jun 10, 2005 29.00 29.50 28.34 28.60 491,100 +0.28(+0.99%)
Jun 09, 2005 28.70 28.92 28.17 28.32 125,000 -0.32(-1.12%)
Jun 08, 2005 28.90 28.95 28.40 28.64 282,900 -0.33(-1.14%)
Jun 07, 2005 29.20 29.35 28.76 28.97 235,800 -0.06(-0.21%)
Jun 06, 2005 29.15 29.15 28.91 29.03 107,400 -0.12(-0.41%)
Jun 03, 2005 29.21 29.25 28.66 29.15 252,800 -0.07(-0.24%)
Jun 02, 2005 28.70 29.22 28.70 29.22 278,800 +0.55(+1.92%)
Jun 01, 2005 27.80 28.67 27.80 28.67 391,900 +0.95(+3.43%)
May 31, 2005 27.20 27.80 27.12 27.72 304,600 +0.77(+2.86%)
May 27, 2005 26.70 27.04 26.67 26.95 145,600 +0.35(+1.32%)
May 26, 2005 25.83 26.61 25.60 26.60 487,200 +0.85(+3.30%)
May 25, 2005 26.13 26.43 25.66 25.75 192,900 -0.38(-1.45%)
May 24, 2005 26.60 26.72 26.13 26.13 168,600 -0.52(-1.95%)
May 23, 2005 26.87 26.99 26.40 26.65 171,900 -0.08(-0.30%)
May 20, 2005 26.80 26.94 26.28 26.73 117,000 -0.02(-0.07%)
May 19, 2005 27.44 27.54 26.41 26.75 258,000 -0.79(-2.87%)
May 18, 2005 26.40 27.59 26.35 27.54 457,400 +1.23(+4.68%)
May 17, 2005 25.75 26.34 25.40 26.31 177,500 +0.42(+1.62%)
May 16, 2005 25.92 26.70 25.68 25.89 406,500 -0.43(-1.63%)
May 13, 2005 26.90 27.01 26.25 26.32 184,100 -0.68(-2.52%)
May 12, 2005 28.25 28.37 26.90 27.00 248,700 -1.00(-3.57%)
May 11, 2005 28.11 28.18 27.35 28.00 321,200 -0.10(-0.36%)
May 10, 2005 28.25 28.49 27.70 28.10 300,100 -0.22(-0.78%)
May 09, 2005 27.10 28.65 27.00 28.32 1,025,900 +1.67(+6.27%)
May 06, 2005 26.50 27.29 26.10 26.65 2,843,200 -0.65(-2.38%)
May 05, 2005 29.90 30.08 27.13 27.30 565,000 -2.83(-9.39%)
May 04, 2005 29.95 30.94 29.90 30.13 173,000 +0.03(+0.10%)
May 03, 2005 29.90 30.38 29.70 30.10 118,600 +0.30(+1.01%)
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.