Greenbrier Companies (NY: GBX )

41.69 +0.40 (+0.97%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.60 28.15 27.50 27.88 78,200 +0.41(+1.49%)
Jan 28, 2005 27.84 27.85 27.25 27.47 52,800 -0.07(-0.25%)
Jan 27, 2005 27.05 27.92 26.97 27.54 93,200 +1.04(+3.92%)
Jan 26, 2005 26.80 27.10 26.29 26.50 71,400 -0.25(-0.93%)
Jan 25, 2005 26.95 27.70 26.66 26.75 128,700 +0.00(+0.00%)
Jan 24, 2005 28.55 28.70 26.70 26.75 244,900 -1.70(-5.98%)
Jan 21, 2005 29.95 30.05 28.37 28.45 214,000 -1.59(-5.29%)
Jan 20, 2005 31.25 31.25 29.85 30.04 91,100 -1.29(-4.12%)
Jan 19, 2005 32.00 32.00 31.10 31.33 61,000 -0.42(-1.32%)
Jan 18, 2005 31.65 32.69 31.55 31.75 190,700 -0.15(-0.47%)
Jan 14, 2005 31.05 32.12 31.05 31.90 106,600 +0.62(+1.98%)
Jan 13, 2005 31.70 31.84 31.00 31.28 127,800 -0.27(-0.86%)
Jan 12, 2005 32.85 32.90 30.74 31.55 144,600 -0.85(-2.62%)
Jan 11, 2005 31.95 32.50 30.87 32.40 162,900 +0.60(+1.89%)
Jan 10, 2005 31.40 32.13 30.20 31.80 318,100 -0.60(-1.85%)
Jan 07, 2005 32.60 32.71 31.60 32.40 222,100 -0.18(-0.55%)
Jan 06, 2005 32.35 32.60 32.25 32.58 125,300 +0.16(+0.49%)
Jan 05, 2005 33.75 33.88 32.04 32.42 84,900 -1.55(-4.56%)
Jan 04, 2005 34.04 34.15 33.10 33.97 136,800 -0.07(-0.21%)
Jan 03, 2005 34.05 34.20 33.01 34.04 114,100 +0.19(+0.56%)
Dec 31, 2004 33.70 33.99 33.25 33.85 136,600 +0.50(+1.50%)
Dec 30, 2004 34.81 35.00 32.65 33.35 514,200 -1.46(-4.19%)
Dec 29, 2004 36.50 36.50 34.44 34.81 176,500 -1.89(-5.15%)
Dec 28, 2004 36.45 36.75 35.50 36.70 69,100 +0.38(+1.05%)
Dec 27, 2004 35.65 36.33 35.45 36.32 47,600 +0.82(+2.31%)
Dec 23, 2004 36.36 36.38 35.44 35.50 45,000 -0.71(-1.96%)
Dec 22, 2004 36.07 36.60 36.07 36.21 45,600 +0.21(+0.58%)
Dec 21, 2004 35.65 36.40 35.25 36.00 63,000 +0.55(+1.55%)
Dec 20, 2004 34.60 35.79 34.60 35.45 67,200 +0.95(+2.75%)
Dec 17, 2004 36.60 36.75 34.44 34.50 181,500 -2.48(-6.71%)
Dec 16, 2004 35.50 36.99 31.52 36.98 626,500 +0.88(+2.44%)
Dec 15, 2004 34.71 36.10 34.71 36.10 130,800 +1.64(+4.76%)
Dec 14, 2004 32.65 34.50 32.65 34.46 62,200 +1.76(+5.38%)
Dec 13, 2004 31.96 32.90 31.19 32.70 100,900 +0.14(+0.43%)
Dec 10, 2004 32.96 33.17 32.42 32.56 94,600 -0.40(-1.21%)
Dec 09, 2004 33.75 33.75 32.90 32.96 114,300 -0.82(-2.43%)
Dec 08, 2004 31.75 33.78 31.43 33.78 105,100 +2.53(+8.10%)
Dec 07, 2004 32.67 32.78 31.10 31.25 130,500 -1.36(-4.17%)
Dec 06, 2004 32.20 32.68 31.80 32.61 88,700 +0.64(+2.00%)
Dec 03, 2004 31.00 32.00 31.00 31.97 170,100 +1.12(+3.63%)
Dec 02, 2004 30.51 31.00 30.50 30.85 79,500 +0.35(+1.15%)
Dec 01, 2004 29.85 30.65 29.85 30.50 128,800 +0.76(+2.56%)
Nov 30, 2004 29.50 29.85 29.21 29.74 76,500 +0.39(+1.33%)
Nov 29, 2004 29.00 29.50 28.94 29.35 43,800 +0.63(+2.19%)
Nov 26, 2004 28.50 28.85 28.50 28.72 16,500 +0.29(+1.02%)
Nov 24, 2004 28.41 28.76 28.34 28.43 28,700 +0.27(+0.96%)
Nov 23, 2004 28.03 28.22 28.03 28.16 37,700 +0.13(+0.46%)
Nov 22, 2004 27.52 28.14 27.42 28.03 43,100 +0.51(+1.85%)
Nov 19, 2004 27.99 27.99 27.00 27.52 37,300 -0.39(-1.40%)
Nov 18, 2004 28.22 28.22 27.79 27.91 24,700 -0.09(-0.32%)
Nov 17, 2004 27.05 28.08 27.05 28.00 66,900 +1.01(+3.74%)
Nov 16, 2004 26.75 27.15 26.75 26.99 72,600 +0.40(+1.50%)
Nov 15, 2004 26.80 26.80 25.60 26.59 106,100 -0.21(-0.78%)
Nov 12, 2004 26.88 26.98 26.57 26.80 53,000 +0.06(+0.22%)
Nov 11, 2004 26.94 27.10 26.30 26.74 72,300 -0.18(-0.67%)
Nov 10, 2004 27.50 27.55 26.55 26.92 111,600 +1.09(+4.22%)
Nov 09, 2004 25.85 25.96 25.68 25.83 46,900 +0.03(+0.12%)
Nov 08, 2004 25.35 26.00 25.32 25.80 38,600 +0.46(+1.82%)
Nov 05, 2004 25.44 25.44 25.25 25.34 26,400 +0.00(+0.00%)
Nov 04, 2004 24.95 25.35 24.95 25.34 22,200 +0.16(+0.64%)
Nov 03, 2004 24.85 25.26 24.85 25.18 17,100 +0.43(+1.74%)
Nov 02, 2004 24.35 24.95 24.35 24.75 26,800 +0.40(+1.64%)
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.