Greenbrier Companies (NY: GBX )

42.12 USD +1.05 (+2.54%)
Streaming Delayed Price Updated: 11:02 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.82 45.41 43.81 44.10 215,182 -0.34(-0.77%)
Aug 30, 2021 45.52 45.52 44.36 44.44 225,235 -0.82(-1.81%)
Aug 27, 2021 44.02 45.76 44.02 45.26 192,195 +1.30(+2.96%)
Aug 26, 2021 44.16 44.72 43.92 43.96 188,509 +0.41(+0.94%)
Aug 25, 2021 43.48 44.08 43.06 43.55 150,218 +0.30(+0.69%)
Aug 24, 2021 43.25 43.78 42.72 43.25 143,261 +0.25(+0.58%)
Aug 23, 2021 42.02 43.10 41.86 43.00 148,245 +1.40(+3.37%)
Aug 20, 2021 41.02 41.73 40.75 41.60 182,784 +0.43(+1.04%)
Aug 19, 2021 41.87 42.50 40.86 41.17 305,602 -1.60(-3.74%)
Aug 18, 2021 44.00 44.15 42.68 42.77 401,829 -1.18(-2.68%)
Aug 17, 2021 44.01 44.27 43.27 43.95 399,224 -0.44(-0.99%)
Aug 16, 2021 44.47 45.31 43.79 44.39 162,337 -0.67(-1.49%)
Aug 13, 2021 45.16 45.52 44.55 45.06 146,360 -0.30(-0.66%)
Aug 12, 2021 46.30 46.49 45.15 45.36 175,820 -0.96(-2.07%)
Aug 11, 2021 44.87 46.35 44.15 46.32 268,196 +1.48(+3.30%)
Aug 10, 2021 43.60 44.96 43.53 44.84 437,020 +1.33(+3.06%)
Aug 09, 2021 43.22 44.02 43.00 43.51 262,010 -0.06(-0.14%)
Aug 06, 2021 43.36 44.05 43.14 43.57 166,333 +0.68(+1.59%)
Aug 05, 2021 42.64 43.14 42.43 42.89 293,339 +0.61(+1.44%)
Aug 04, 2021 42.85 43.28 42.26 42.28 206,817 -0.92(-2.13%)
Aug 03, 2021 42.39 43.53 41.97 43.20 250,410 +1.16(+2.76%)
Aug 02, 2021 43.06 44.07 41.96 42.04 196,125 -0.76(-1.78%)
Jul 30, 2021 43.09 43.86 42.38 42.80 284,719 -0.67(-1.54%)
Jul 29, 2021 43.56 44.03 43.11 43.47 131,066 +0.45(+1.05%)
Jul 28, 2021 42.49 43.23 41.67 43.02 260,818 +0.61(+1.44%)
Jul 27, 2021 42.58 42.70 41.76 42.41 237,295 -0.99(-2.28%)
Jul 26, 2021 43.25 44.05 42.76 43.40 318,057 +1.19(+2.82%)
Jul 23, 2021 42.50 42.75 42.02 42.21 229,181 +0.30(+0.72%)
Jul 22, 2021 42.96 42.96 41.83 41.91 207,520 -1.08(-2.51%)
Jul 21, 2021 42.62 43.44 42.48 42.99 238,468 +1.01(+2.41%)
Jul 20, 2021 40.05 42.42 39.75 41.98 404,104 +1.93(+4.82%)
Jul 19, 2021 41.94 42.12 39.67 40.05 744,843 -0.89(-2.17%)
Jul 16, 2021 43.55 43.63 40.87 40.94 493,544 -2.11(-4.90%)
Jul 15, 2021 42.75 43.74 42.62 43.05 385,926 -0.28(-0.65%)
Jul 14, 2021 43.30 43.86 42.53 43.33 374,306 +0.27(+0.63%)
Jul 13, 2021 43.22 43.66 42.84 43.06 400,686 -0.53(-1.22%)
Jul 12, 2021 44.79 45.78 43.37 43.59 1,058,668 +0.32(+0.74%)
Jul 09, 2021 41.83 44.21 41.37 43.27 751,378 +3.23(+8.07%)
Jul 08, 2021 39.87 40.97 39.03 40.04 517,605 -0.71(-1.74%)
Jul 07, 2021 41.05 41.50 40.04 40.75 541,139 -0.49(-1.19%)
Jul 06, 2021 41.79 41.79 39.86 41.24 475,755 -0.70(-1.67%)
Jul 02, 2021 43.53 43.57 41.84 41.94 327,179 -1.50(-3.45%)
Jul 01, 2021 44.00 44.10 43.10 43.44 266,556 -0.14(-0.32%)
Jun 30, 2021 42.32 43.82 41.90 43.58 396,773 +0.81(+1.89%)
Jun 29, 2021 45.17 45.37 42.39 42.77 582,568 -2.16(-4.81%)
Jun 28, 2021 45.83 45.83 44.36 44.93 217,594 -0.90(-1.96%)
Jun 25, 2021 46.73 47.24 45.83 45.83 442,995 -0.80(-1.72%)
Jun 24, 2021 45.26 46.73 45.11 46.63 224,256 +1.64(+3.65%)
Jun 23, 2021 45.98 46.18 44.98 44.99 277,383 -0.87(-1.90%)
Jun 22, 2021 45.19 46.06 44.41 45.86 567,197 +0.58(+1.28%)
Jun 21, 2021 44.20 45.65 44.01 45.28 303,948 +1.67(+3.83%)
Jun 18, 2021 44.76 45.05 43.39 43.61 515,722 -1.97(-4.32%)
Jun 17, 2021 47.86 47.86 45.21 45.58 365,679 -2.12(-4.44%)
Jun 16, 2021 47.29 47.84 46.72 47.70 254,177 +0.28(+0.59%)
Jun 15, 2021 47.15 47.71 46.57 47.42 161,716 +0.25(+0.53%)
Jun 14, 2021 47.89 48.13 46.79 47.17 240,059 -0.54(-1.13%)
Jun 11, 2021 47.40 48.23 47.23 47.71 247,305 +0.43(+0.91%)
Jun 10, 2021 48.37 48.50 47.10 47.28 227,727 -0.81(-1.68%)
Jun 09, 2021 47.51 48.12 47.00 48.09 324,282 +0.82(+1.73%)
Jun 08, 2021 46.63 47.55 45.93 47.27 319,927 +1.02(+2.21%)
Jun 07, 2021 46.32 47.14 45.99 46.25 346,766 -0.05(-0.11%)
Jun 04, 2021 47.05 47.05 45.79 46.30 240,647 -0.59(-1.26%)
Jun 03, 2021 47.45 47.72 46.25 46.89 437,288 -0.82(-1.72%)
Jun 02, 2021 47.76 48.22 47.04 47.71 330,856 +0.44(+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.