Greenbrier Companies (NY: GBX )

39.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 44.80 45.20 44.55 45.00 229,305 +0.30(+0.67%)
Jul 28, 2017 44.35 44.75 44.15 44.70 200,959 +0.25(+0.56%)
Jul 27, 2017 45.10 45.15 44.00 44.45 264,858 -0.45(-1.00%)
Jul 26, 2017 45.55 45.55 44.70 44.90 518,050 -0.40(-0.88%)
Jul 25, 2017 44.80 45.90 44.80 45.30 461,047 +0.60(+1.34%)
Jul 24, 2017 44.30 44.75 44.20 44.70 240,477 +0.40(+0.90%)
Jul 21, 2017 44.75 45.00 44.05 44.30 352,597 -0.45(-1.01%)
Jul 20, 2017 44.70 45.00 44.20 44.75 417,734 +0.00(+0.00%)
Jul 19, 2017 43.65 45.15 43.60 44.75 542,506 +1.00(+2.29%)
Jul 18, 2017 43.65 43.80 42.90 43.75 363,608 -0.05(-0.11%)
Jul 17, 2017 42.85 44.75 42.75 43.80 745,308 +1.95(+4.66%)
Jul 14, 2017 41.90 42.20 41.45 41.85 478,897 -0.35(-0.83%)
Jul 13, 2017 42.15 42.73 41.95 42.20 412,899 +0.00(+0.00%)
Jul 12, 2017 43.20 43.40 41.90 42.20 566,986 -0.45(-1.06%)
Jul 11, 2017 43.30 43.58 42.60 42.65 555,641 -0.60(-1.39%)
Jul 10, 2017 43.70 44.08 43.10 43.25 443,049 -0.60(-1.37%)
Jul 07, 2017 44.85 45.05 43.00 43.85 892,223 -0.90(-2.01%)
Jul 06, 2017 46.35 46.35 44.60 44.75 502,361 -1.80(-3.87%)
Jul 05, 2017 46.65 47.10 46.20 46.55 382,955 -0.10(-0.21%)
Jul 03, 2017 46.50 47.25 46.25 46.65 267,480 +0.40(+0.86%)
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%)
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.