Greenbrier Companies (NY: GBX )

41.11 USD -1.03 (-2.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.34 42.37 40.10 41.70 474,400 +0.72(+1.76%)
Aug 28, 2015 41.11 41.57 40.51 40.98 504,173 -0.57(-1.37%)
Aug 27, 2015 39.25 42.44 39.12 41.55 737,419 +3.35(+8.77%)
Aug 26, 2015 37.91 38.41 36.60 38.20 421,988 +1.29(+3.49%)
Aug 25, 2015 37.33 37.71 35.63 36.91 718,998 +1.06(+2.96%)
Aug 24, 2015 36.15 38.49 33.10 35.85 1,054,807 -2.66(-6.91%)
Aug 21, 2015 38.80 39.57 38.25 38.51 1,027,552 -0.95(-2.41%)
Aug 20, 2015 42.77 43.56 39.10 39.46 1,170,964 -3.31(-7.74%)
Aug 19, 2015 43.43 43.97 42.36 42.77 627,611 -1.01(-2.31%)
Aug 18, 2015 44.86 44.95 43.37 43.78 488,222 -0.99(-2.21%)
Aug 17, 2015 46.00 46.07 44.26 44.77 498,905 -1.14(-2.48%)
Aug 14, 2015 44.79 46.16 44.46 45.91 330,907 +1.18(+2.64%)
Aug 13, 2015 45.18 45.59 44.34 44.73 429,667 -0.68(-1.50%)
Aug 12, 2015 44.75 45.61 43.60 45.41 563,902 +0.29(+0.64%)
Aug 11, 2015 45.16 45.59 44.51 45.12 339,336 -0.66(-1.44%)
Aug 10, 2015 43.58 46.10 43.54 45.78 472,534 +2.15(+4.93%)
Aug 07, 2015 43.58 44.62 43.32 43.63 316,207 -0.17(-0.39%)
Aug 06, 2015 43.67 44.55 43.00 43.80 413,724 +0.07(+0.16%)
Aug 05, 2015 44.31 45.23 43.65 43.73 430,038 -0.29(-0.66%)
Aug 04, 2015 44.19 45.16 43.66 44.02 317,642 -0.13(-0.29%)
Aug 03, 2015 45.84 46.06 44.06 44.15 467,035 -1.60(-3.50%)
Jul 31, 2015 45.78 46.28 45.45 45.75 405,628 -0.04(-0.09%)
Jul 30, 2015 46.94 47.51 45.51 45.79 519,365 -1.85(-3.88%)
Jul 29, 2015 45.86 47.76 45.35 47.64 545,392 +1.28(+2.76%)
Jul 28, 2015 45.68 46.61 45.11 46.36 328,342 +0.88(+1.93%)
Jul 27, 2015 44.20 46.00 43.93 45.48 599,581 +1.29(+2.92%)
Jul 24, 2015 44.06 46.00 44.00 44.19 783,052 +0.26(+0.59%)
Jul 23, 2015 45.15 45.37 43.71 43.93 537,287 -1.16(-2.57%)
Jul 22, 2015 45.44 45.99 44.57 45.09 356,501 -0.67(-1.46%)
Jul 21, 2015 43.89 45.91 43.42 45.76 931,524 +1.77(+4.02%)
Jul 20, 2015 44.70 44.92 43.50 43.99 711,889 -0.63(-1.41%)
Jul 17, 2015 46.63 46.94 44.41 44.62 856,374 -2.06(-4.41%)
Jul 16, 2015 46.54 47.88 46.16 46.68 576,865 +0.64(+1.39%)
Jul 15, 2015 48.19 48.46 45.65 46.04 579,038 -2.02(-4.20%)
Jul 14, 2015 48.18 48.79 47.50 48.06 454,833 -0.15(-0.31%)
Jul 13, 2015 47.93 48.86 47.41 48.21 497,809 +0.52(+1.09%)
Jul 10, 2015 47.69 48.18 47.40 47.69 480,271 +0.72(+1.53%)
Jul 09, 2015 47.18 48.10 46.85 46.97 605,992 +0.47(+1.01%)
Jul 08, 2015 46.72 46.97 46.02 46.50 560,056 -0.78(-1.65%)
Jul 07, 2015 45.96 47.41 44.32 47.28 1,021,761 +1.06(+2.29%)
Jul 06, 2015 48.10 48.19 45.90 46.22 901,269 -2.36(-4.86%)
Jul 02, 2015 48.12 48.58 48.58 48.58 849,900 +0.87(+1.82%)
Jul 01, 2015 45.94 48.49 45.00 47.71 2,396,384 +0.86(+1.84%)
Jun 30, 2015 47.61 48.35 46.32 46.85 1,176,439 -0.05(-0.11%)
Jun 29, 2015 47.30 49.24 46.86 46.90 938,168 -1.11(-2.31%)
Jun 26, 2015 49.53 49.72 47.72 48.01 950,129 -1.49(-3.01%)
Jun 25, 2015 51.95 52.07 48.66 49.50 1,324,132 -2.45(-4.72%)
Jun 24, 2015 53.20 53.44 51.51 51.95 584,874 -1.35(-2.53%)
Jun 23, 2015 52.85 53.71 52.77 53.30 462,026 +0.71(+1.35%)
Jun 22, 2015 53.67 53.99 51.78 52.59 898,881 -0.89(-1.66%)
Jun 19, 2015 54.09 54.55 53.48 53.48 449,545 -0.39(-0.72%)
Jun 18, 2015 52.55 54.15 52.25 53.87 576,761 +1.38(+2.63%)
Jun 17, 2015 53.88 54.36 51.49 52.49 1,162,017 -0.98(-1.83%)
Jun 16, 2015 58.54 58.60 53.23 53.47 2,254,712 -6.10(-10.24%)
Jun 15, 2015 59.46 60.21 58.92 59.57 346,489 -0.35(-0.58%)
Jun 12, 2015 60.77 61.30 59.78 59.92 337,241 -1.05(-1.72%)
Jun 11, 2015 59.64 61.36 59.32 60.97 411,617 +1.34(+2.25%)
Jun 10, 2015 59.06 60.85 59.00 59.63 449,124 +0.93(+1.58%)
Jun 09, 2015 60.61 60.96 58.36 58.70 615,283 -1.87(-3.09%)
Jun 08, 2015 61.11 62.15 60.52 60.57 388,282 -0.70(-1.14%)
Jun 05, 2015 61.02 61.69 60.22 61.27 470,811 +0.08(+0.13%)
Jun 04, 2015 61.88 62.49 61.15 61.19 413,264 -0.19(-0.31%)
Jun 03, 2015 61.21 62.95 60.93 61.38 501,398 +0.56(+0.92%)
Jun 02, 2015 59.68 61.53 59.64 60.82 497,651 +0.74(+1.23%)
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.