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 (%)
Apr 29, 2005 30.25 30.34 29.05 29.20 77,500 -0.81(-2.70%)
Apr 28, 2005 30.90 30.90 30.00 30.01 83,400 -0.90(-2.91%)
Apr 27, 2005 31.55 31.55 30.59 30.91 116,200 -0.59(-1.87%)
Apr 26, 2005 32.90 32.90 31.50 31.50 89,900 -1.30(-3.96%)
Apr 25, 2005 31.65 33.00 31.55 32.80 82,400 +1.22(+3.86%)
Apr 22, 2005 32.20 32.46 31.50 31.58 108,800 -0.76(-2.35%)
Apr 21, 2005 32.75 33.69 31.75 32.34 288,800 +0.56(+1.76%)
Apr 20, 2005 32.10 32.80 31.78 31.78 76,600 -0.17(-0.53%)
Apr 19, 2005 31.80 32.60 31.72 31.95 101,500 +0.30(+0.95%)
Apr 18, 2005 31.35 31.80 31.08 31.65 85,600 +0.35(+1.12%)
Apr 15, 2005 31.70 32.52 31.26 31.30 64,000 -0.40(-1.26%)
Apr 14, 2005 32.44 32.90 31.70 31.70 92,900 -0.49(-1.52%)
Apr 13, 2005 32.85 32.93 31.76 32.19 71,900 -0.66(-2.01%)
Apr 12, 2005 33.25 33.88 32.45 32.85 172,700 -0.35(-1.05%)
Apr 11, 2005 35.45 35.51 33.00 33.20 289,000 -2.23(-6.29%)
Apr 08, 2005 36.10 36.65 35.42 35.43 69,400 -0.77(-2.13%)
Apr 07, 2005 37.00 37.01 35.80 36.20 83,900 -0.80(-2.16%)
Apr 06, 2005 35.41 37.15 35.39 37.00 149,200 +1.59(+4.49%)
Apr 05, 2005 35.25 35.68 35.20 35.41 101,000 +0.41(+1.17%)
Apr 04, 2005 34.80 35.80 34.69 35.00 131,300 +0.20(+0.57%)
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.