Greenbrier Companies (NY: GBX )

37.73 USD -1.39 (-3.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.87 26.87 25.10 25.73 597,400 -1.26(-4.67%)
Jul 30, 2020 26.80 27.34 26.65 26.99 444,943 -0.95(-3.40%)
Jul 29, 2020 26.29 28.20 26.22 27.94 618,339 +1.45(+5.47%)
Jul 28, 2020 26.11 26.83 25.91 26.49 487,037 -0.18(-0.67%)
Jul 27, 2020 26.41 26.82 26.03 26.67 438,566 +0.29(+1.10%)
Jul 24, 2020 26.48 26.87 26.28 26.38 450,600 -0.32(-1.20%)
Jul 23, 2020 26.00 26.99 25.87 26.70 665,831 +0.44(+1.68%)
Jul 22, 2020 25.50 26.53 25.42 26.26 533,804 +0.49(+1.90%)
Jul 21, 2020 25.61 26.34 25.41 25.77 465,555 +0.37(+1.46%)
Jul 20, 2020 25.27 25.61 24.75 25.40 464,666 -0.08(-0.31%)
Jul 17, 2020 26.56 26.75 25.34 25.48 622,600 -1.00(-3.78%)
Jul 16, 2020 25.86 27.15 25.64 26.48 1,104,349 +0.38(+1.46%)
Jul 15, 2020 26.54 26.85 26.01 26.10 597,552 +0.45(+1.75%)
Jul 14, 2020 25.60 26.63 25.05 25.65 717,172 +0.08(+0.31%)
Jul 13, 2020 25.79 26.97 24.80 25.57 1,691,614 +0.48(+1.91%)
Jul 10, 2020 24.65 26.79 23.76 25.09 4,383,500 +3.37(+15.52%)
Jul 09, 2020 22.63 22.77 21.61 21.72 470,997 -0.91(-4.02%)
Jul 08, 2020 21.71 23.85 21.65 22.63 1,401,604 +0.82(+3.76%)
Jul 07, 2020 22.56 22.61 21.80 21.81 447,159 -1.19(-5.17%)
Jul 06, 2020 22.43 23.17 22.43 23.00 450,556 +0.91(+4.12%)
Jul 02, 2020 22.74 23.12 21.91 22.09 219,100 -0.15(-0.67%)
Jul 01, 2020 23.61 23.70 22.17 22.24 380,372 -0.51(-2.24%)
Jun 30, 2020 22.35 22.94 22.22 22.75 346,882 +0.16(+0.71%)
Jun 29, 2020 21.96 23.00 21.83 22.59 282,167 +0.99(+4.58%)
Jun 26, 2020 22.27 22.27 21.19 21.60 396,500 -0.95(-4.21%)
Jun 25, 2020 21.50 22.64 21.40 22.55 400,630 +0.95(+4.40%)
Jun 24, 2020 22.41 22.54 21.57 21.60 333,905 -1.28(-5.59%)
Jun 23, 2020 22.95 23.07 22.30 22.88 331,216 +0.33(+1.46%)
Jun 22, 2020 21.93 22.71 21.72 22.55 249,508 +0.16(+0.71%)
Jun 19, 2020 23.46 23.50 21.84 22.39 524,100 -0.72(-3.12%)
Jun 18, 2020 22.87 23.46 22.53 23.11 344,940 +0.07(+0.30%)
Jun 17, 2020 23.95 24.08 22.89 23.04 333,257 -0.97(-4.04%)
Jun 16, 2020 24.58 24.85 23.14 24.01 382,964 +0.73(+3.14%)
Jun 15, 2020 20.57 23.72 20.13 23.28 533,541 +0.40(+1.75%)
Jun 12, 2020 22.79 22.99 21.82 22.88 374,700 +1.29(+5.97%)
Jun 11, 2020 22.50 22.79 21.51 21.59 406,759 -2.30(-9.63%)
Jun 10, 2020 24.93 25.03 23.83 23.89 407,909 -1.14(-4.55%)
Jun 09, 2020 25.37 25.68 24.87 25.03 518,072 -0.78(-3.02%)
Jun 08, 2020 27.11 27.49 25.48 25.81 545,865 -0.62(-2.35%)
Jun 05, 2020 27.14 28.24 26.39 26.43 810,400 +0.71(+2.76%)
Jun 04, 2020 24.51 25.88 24.19 25.72 556,524 +1.06(+4.30%)
Jun 03, 2020 24.55 25.11 24.41 24.66 461,695 +0.57(+2.37%)
Jun 02, 2020 21.72 24.25 21.51 24.09 977,485 +2.69(+12.57%)
Jun 01, 2020 21.25 21.58 21.00 21.40 309,654 +0.18(+0.85%)
May 29, 2020 21.35 21.71 20.45 21.22 546,300 -0.59(-2.71%)
May 28, 2020 24.26 24.40 21.70 21.81 773,231 -2.27(-9.43%)
May 27, 2020 22.50 24.15 22.06 24.08 942,526 +2.22(+10.16%)
May 26, 2020 22.11 22.74 21.38 21.86 842,885 +0.51(+2.39%)
May 22, 2020 19.74 21.62 19.12 21.35 2,167,200 +1.70(+8.65%)
May 21, 2020 19.54 20.16 19.46 19.65 420,748 +0.14(+0.72%)
May 20, 2020 19.19 20.00 19.14 19.51 471,999 +0.95(+5.12%)
May 19, 2020 18.44 19.39 18.01 18.56 611,956 +0.66(+3.69%)
May 18, 2020 17.39 18.07 17.23 17.90 554,756 +1.35(+8.16%)
May 15, 2020 16.35 16.86 16.08 16.55 440,500 +0.17(+1.04%)
May 14, 2020 15.60 16.55 15.22 16.38 424,471 +0.46(+2.89%)
May 13, 2020 16.18 16.18 15.51 15.92 412,070 -0.18(-1.12%)
May 12, 2020 16.90 17.12 16.07 16.10 236,845 -0.80(-4.73%)
May 11, 2020 16.97 17.20 16.60 16.90 268,169 -0.37(-2.14%)
May 08, 2020 16.57 17.30 16.33 17.27 366,000 +1.05(+6.47%)
May 07, 2020 15.95 16.57 15.91 16.22 306,786 +0.47(+2.98%)
May 06, 2020 16.54 16.69 15.66 15.75 462,963 -0.72(-4.37%)
May 05, 2020 16.70 17.41 16.37 16.47 380,077 +0.12(+0.73%)
May 04, 2020 16.11 16.39 15.71 16.35 408,858 +0.08(+0.49%)
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.