Greenbrier Companies (NY: GBX )

31.77 +0.56 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 57.72 58.75 56.51 57.69 600,254 -0.05(-0.09%)
Apr 29, 2015 55.79 58.61 55.40 57.74 890,062 +1.90(+3.40%)
Apr 28, 2015 57.21 57.75 55.33 55.84 1,098,565 -1.37(-2.39%)
Apr 27, 2015 61.51 61.91 56.91 57.21 1,478,360 -4.21(-6.85%)
Apr 24, 2015 64.91 65.50 61.16 61.42 977,998 -3.53(-5.43%)
Apr 23, 2015 64.28 66.50 64.28 64.95 626,607 +0.58(+0.90%)
Apr 22, 2015 64.28 65.13 63.53 64.37 487,535 +0.56(+0.88%)
Apr 21, 2015 64.00 64.06 62.19 63.81 569,246 -0.01(-0.02%)
Apr 20, 2015 64.19 64.62 63.12 63.82 509,997 +0.30(+0.47%)
Apr 17, 2015 64.89 65.00 63.49 63.52 532,970 -2.02(-3.08%)
Apr 16, 2015 65.40 66.12 64.16 65.54 535,095 -0.29(-0.44%)
Apr 15, 2015 63.69 65.86 63.48 65.83 777,053 +2.68(+4.24%)
Apr 14, 2015 62.90 63.50 62.21 63.15 366,219 +0.18(+0.29%)
Apr 13, 2015 61.97 63.78 61.55 62.97 676,128 +1.44(+2.34%)
Apr 10, 2015 63.20 63.97 61.16 61.53 646,773 -1.60(-2.53%)
Apr 09, 2015 63.76 64.21 62.63 63.13 626,904 -0.63(-0.99%)
Apr 08, 2015 63.63 63.89 61.50 63.76 926,413 +1.33(+2.13%)
Apr 07, 2015 64.00 64.04 61.36 62.43 1,789,141 +1.83(+3.02%)
Apr 06, 2015 58.39 61.19 58.21 60.60 991,917 +1.71(+2.90%)
Apr 02, 2015 58.39 58.89 58.89 58.89 501,200 +0.24(+0.41%)
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.