Greenbrier Companies (NY: GBX )

36.82 +0.97 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.96 24.40 23.75 24.00 67,200 +0.03(+0.13%)
Sep 29, 2004 22.75 24.00 22.73 23.97 87,200 +1.35(+5.97%)
Sep 28, 2004 22.30 23.22 22.30 22.62 97,300 +0.37(+1.66%)
Sep 27, 2004 22.35 22.58 22.24 22.25 36,800 -0.60(-2.63%)
Sep 24, 2004 22.30 22.90 22.20 22.85 68,200 +0.77(+3.49%)
Sep 23, 2004 22.05 22.23 22.05 22.08 8,000 +0.08(+0.36%)
Sep 22, 2004 22.96 22.96 22.00 22.00 14,200 -0.97(-4.22%)
Sep 21, 2004 22.55 23.00 22.55 22.97 24,100 +0.47(+2.09%)
Sep 20, 2004 22.13 22.52 22.11 22.50 19,300 +0.25(+1.12%)
Sep 17, 2004 22.32 22.33 21.85 22.25 26,800 -0.08(-0.36%)
Sep 16, 2004 22.45 22.55 21.97 22.33 97,100 -0.07(-0.31%)
Sep 15, 2004 21.49 22.42 21.48 22.40 35,100 +1.00(+4.67%)
Sep 14, 2004 21.15 21.50 20.90 21.40 10,100 +0.25(+1.18%)
Sep 13, 2004 20.95 21.55 20.93 21.15 21,500 +0.05(+0.24%)
Sep 10, 2004 21.55 21.55 20.89 21.10 32,800 -0.49(-2.27%)
Sep 09, 2004 21.50 21.62 21.30 21.59 26,100 +0.00(+0.00%)
Sep 08, 2004 21.00 21.87 20.97 21.59 22,700 +0.59(+2.81%)
Sep 07, 2004 21.24 21.34 20.79 21.00 31,700 -0.21(-0.99%)
Sep 03, 2004 20.30 21.21 19.69 21.21 34,100 +0.77(+3.77%)
Sep 02, 2004 20.95 21.39 20.17 20.44 64,300 -0.61(-2.90%)
Sep 01, 2004 21.00 21.54 21.00 21.05 22,000 +0.00(+0.00%)
Aug 31, 2004 21.30 21.34 20.85 21.05 21,500 -0.35(-1.64%)
Aug 30, 2004 21.80 21.80 21.31 21.40 17,900 -0.30(-1.38%)
Aug 27, 2004 21.75 21.75 21.55 21.70 18,000 -0.05(-0.23%)
Aug 26, 2004 22.55 22.55 21.71 21.75 34,600 -0.72(-3.20%)
Aug 25, 2004 22.58 22.60 22.35 22.47 13,500 -0.04(-0.18%)
Aug 24, 2004 22.67 22.80 22.47 22.51 12,800 -0.09(-0.40%)
Aug 23, 2004 23.15 23.20 22.59 22.60 12,700 -0.48(-2.08%)
Aug 20, 2004 21.97 23.55 21.97 23.08 73,000 +1.11(+5.05%)
Aug 19, 2004 21.85 22.08 21.49 21.97 50,500 +0.24(+1.10%)
Aug 18, 2004 21.74 21.80 21.62 21.73 61,100 +0.00(+0.00%)
Aug 17, 2004 22.22 22.30 21.68 21.73 45,900 -0.43(-1.94%)
Aug 16, 2004 22.25 22.38 22.00 22.16 16,600 -0.03(-0.14%)
Aug 13, 2004 22.00 22.28 21.80 22.19 16,500 +0.19(+0.86%)
Aug 12, 2004 22.51 22.51 22.00 22.00 16,000 -0.50(-2.22%)
Aug 11, 2004 22.15 22.55 21.98 22.50 51,500 +0.31(+1.40%)
Aug 10, 2004 21.86 22.29 21.86 22.19 22,900 +0.33(+1.51%)
Aug 09, 2004 21.76 22.01 21.76 21.86 18,600 +0.10(+0.46%)
Aug 06, 2004 23.05 23.05 21.70 21.76 61,900 -1.35(-5.84%)
Aug 05, 2004 23.15 23.80 23.05 23.11 69,200 +0.11(+0.48%)
Aug 04, 2004 22.90 23.35 22.46 23.00 66,700 +0.25(+1.10%)
Aug 03, 2004 22.85 23.36 22.75 22.75 29,600 +0.02(+0.09%)
Aug 02, 2004 22.45 22.80 22.35 22.73 36,600 -0.22(-0.96%)
Jul 30, 2004 23.95 23.95 22.40 22.95 80,000 -0.93(-3.89%)
Jul 29, 2004 21.74 24.12 21.72 23.88 137,300 +2.13(+9.79%)
Jul 28, 2004 21.34 21.75 21.10 21.75 105,200 +0.41(+1.92%)
Jul 27, 2004 21.25 21.59 21.20 21.34 55,100 +0.23(+1.09%)
Jul 26, 2004 21.15 21.55 21.02 21.11 64,200 +0.11(+0.52%)
Jul 23, 2004 21.00 21.14 20.68 21.00 59,600 -0.40(-1.87%)
Jul 22, 2004 21.26 21.61 21.01 21.40 89,800 +0.11(+0.52%)
Jul 21, 2004 20.82 21.40 20.38 21.29 82,300 +0.54(+2.60%)
Jul 20, 2004 20.10 20.87 20.05 20.75 116,800 +0.65(+3.23%)
Jul 19, 2004 20.50 20.50 19.90 20.10 110,300 -0.55(-2.66%)
Jul 16, 2004 21.70 21.80 20.25 20.65 66,200 -0.95(-4.40%)
Jul 15, 2004 22.25 23.10 21.25 21.60 236,300 -0.50(-2.26%)
Jul 14, 2004 21.00 22.40 20.90 22.10 408,700 +2.25(+11.34%)
Jul 13, 2004 19.90 20.00 19.71 19.85 37,600 -0.02(-0.10%)
Jul 12, 2004 19.85 19.90 19.70 19.87 31,100 +0.02(+0.10%)
Jul 09, 2004 19.70 19.85 19.65 19.85 21,500 +0.20(+1.02%)
Jul 08, 2004 19.58 19.70 19.40 19.65 30,000 +0.00(+0.00%)
Jul 07, 2004 19.45 19.65 19.44 19.65 26,700 +0.25(+1.29%)
Jul 06, 2004 19.40 19.53 19.14 19.40 33,800 +0.00(+0.00%)
Jul 02, 2004 19.47 19.47 19.20 19.40 34,800 +0.00(+0.00%)
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.