Greenbrier Companies (NY: GBX )

31.68 -0.12 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.06 19.06 17.83 18.27 100,514 -0.74(-3.89%)
Jul 29, 2004 17.30 19.20 17.29 19.01 172,508 +1.70(+9.79%)
Jul 28, 2004 16.98 17.31 16.79 17.31 132,176 +0.33(+1.92%)
Jul 27, 2004 16.91 17.18 16.87 16.98 69,229 +0.18(+1.09%)
Jul 26, 2004 16.83 17.15 16.73 16.80 80,663 +0.09(+0.52%)
Jul 23, 2004 16.71 16.83 16.46 16.71 74,883 -0.32(-1.87%)
Jul 22, 2004 16.92 17.20 16.72 17.03 112,827 +0.09(+0.52%)
Jul 21, 2004 16.57 17.03 16.22 16.94 103,404 +0.43(+2.60%)
Jul 20, 2004 16.00 16.61 15.96 16.52 146,751 +0.52(+3.23%)
Jul 19, 2004 16.32 16.32 15.84 16.00 138,584 -0.44(-2.66%)
Jul 16, 2004 17.27 17.35 16.12 16.44 83,175 -0.76(-4.40%)
Jul 15, 2004 17.71 18.39 16.91 17.19 296,895 -0.40(-2.26%)
Jul 14, 2004 16.71 17.83 16.63 17.59 513,504 +1.79(+11.34%)
Jul 13, 2004 15.84 15.92 15.69 15.80 47,241 -0.02(-0.10%)
Jul 12, 2004 15.80 15.84 15.68 15.81 39,075 +0.02(+0.10%)
Jul 09, 2004 15.68 15.80 15.64 15.80 27,013 +0.16(+1.02%)
Jul 08, 2004 15.58 15.68 15.44 15.64 37,693 +0.00(+0.00%)
Jul 07, 2004 15.48 15.64 15.47 15.64 33,546 +0.20(+1.29%)
Jul 06, 2004 15.44 15.54 15.23 15.44 42,467 +0.00(+0.00%)
Jul 02, 2004 15.50 15.50 15.28 15.44 43,723 +0.00(+0.00%)
Jul 01, 2004 15.12 15.47 15.12 15.44 70,360 +0.28(+1.84%)
Jun 30, 2004 15.07 15.19 15.04 15.16 75,637 +0.10(+0.69%)
Jun 29, 2004 15.05 15.23 15.00 15.06 57,921 +0.01(+0.05%)
Jun 28, 2004 15.12 15.30 15.04 15.05 44,980 -0.19(-1.25%)
Jun 25, 2004 15.20 15.28 15.04 15.24 51,513 +0.04(+0.26%)
Jun 24, 2004 15.24 15.42 15.17 15.20 60,811 -0.01(-0.05%)
Jun 23, 2004 15.21 15.28 15.08 15.21 109,560 +0.01(+0.05%)
Jun 22, 2004 15.36 15.40 15.20 15.20 111,948 -0.05(-0.31%)
Jun 21, 2004 15.29 15.29 15.00 15.25 282,446 -0.12(-0.78%)
Jun 18, 2004 15.76 15.92 15.33 15.37 78,024 -0.21(-1.38%)
Jun 17, 2004 14.84 15.58 14.80 15.58 212,839 +1.34(+9.39%)
Jun 16, 2004 14.19 14.31 14.13 14.25 21,359 +0.06(+0.39%)
Jun 15, 2004 14.01 14.27 14.01 14.19 43,472 +0.10(+0.73%)
Jun 14, 2004 14.21 14.21 14.02 14.09 64,831 -0.17(-1.17%)
Jun 10, 2004 14.25 14.33 14.21 14.25 39,577 -0.02(-0.11%)
Jun 09, 2004 13.81 14.28 13.81 14.27 59,052 +0.41(+2.93%)
Jun 08, 2004 13.81 14.09 13.81 13.86 32,415 +0.06(+0.40%)
Jun 07, 2004 13.58 13.81 13.54 13.81 9,800 +0.24(+1.76%)
Jun 04, 2004 13.41 13.65 13.37 13.57 33,044 +0.26(+1.97%)
Jun 03, 2004 12.95 13.45 12.93 13.31 17,087 +0.37(+2.89%)
Jun 02, 2004 13.10 13.13 12.93 12.93 19,097 -0.13(-0.98%)
Jun 01, 2004 13.71 13.85 12.93 13.06 24,374 -0.65(-4.76%)
May 28, 2004 13.85 13.93 13.71 13.71 84,055 +0.02(+0.17%)
May 27, 2004 13.69 13.80 13.63 13.69 74,632 +0.11(+0.82%)
May 26, 2004 13.21 13.65 13.21 13.58 96,619 +1.00(+7.97%)
May 25, 2004 12.19 12.63 12.19 12.58 15,705 +0.39(+3.20%)
May 24, 2004 11.99 12.19 11.99 12.19 9,423 +0.25(+2.07%)
May 21, 2004 11.66 11.94 11.66 11.94 10,930 +0.24(+2.04%)
May 20, 2004 11.81 11.94 11.58 11.70 10,930 -0.11(-0.94%)
May 19, 2004 11.78 11.90 11.71 11.81 28,269 +0.11(+0.95%)
May 18, 2004 11.38 11.74 11.38 11.70 11,559 +0.32(+2.80%)
May 17, 2004 11.68 11.68 11.15 11.38 26,510 -0.32(-2.72%)
May 14, 2004 11.78 11.86 11.56 11.70 20,982 -0.10(-0.81%)
May 13, 2004 11.90 11.98 11.78 11.80 16,082 -0.10(-0.87%)
May 12, 2004 11.64 11.91 11.60 11.90 22,113 +0.26(+2.26%)
May 11, 2004 11.94 11.94 11.58 11.64 19,097 -0.27(-2.27%)
May 10, 2004 12.40 12.40 11.91 11.91 17,464 -0.57(-4.59%)
May 07, 2004 12.97 12.97 12.46 12.48 16,082 -0.45(-3.51%)
May 06, 2004 13.45 13.45 12.77 12.93 20,102 -0.52(-3.85%)
May 05, 2004 13.64 13.66 13.45 13.45 15,705 -0.18(-1.34%)
May 04, 2004 13.53 13.64 13.38 13.63 6,282 +0.10(+0.76%)
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.