Greenbrier Companies (NY: GBX )

35.34 -0.69 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 18.58 18.97 18.12 18.28 149,391 -0.21(-1.13%)
Apr 29, 2008 19.18 19.18 18.37 18.49 171,570 -0.67(-3.52%)
Apr 28, 2008 18.59 19.34 18.44 19.17 296,146 +0.65(+3.52%)
Apr 25, 2008 18.62 18.70 18.08 18.52 125,673 -0.03(-0.17%)
Apr 24, 2008 18.37 18.89 17.66 18.55 186,421 +0.26(+1.41%)
Apr 23, 2008 18.48 18.67 18.11 18.29 178,573 -0.18(-1.00%)
Apr 22, 2008 19.05 19.15 18.32 18.48 246,347 -0.67(-3.48%)
Apr 21, 2008 19.69 19.69 18.75 19.14 239,727 -0.62(-3.13%)
Apr 18, 2008 19.57 19.85 19.12 19.76 238,224 +0.58(+3.02%)
Apr 17, 2008 19.42 19.60 18.81 19.18 157,492 -0.23(-1.20%)
Apr 16, 2008 19.36 19.84 19.24 19.42 195,458 +0.25(+1.30%)
Apr 15, 2008 18.89 19.17 18.24 19.17 183,457 +0.29(+1.53%)
Apr 14, 2008 18.81 20.07 18.59 18.88 386,415 +0.20(+1.08%)
Apr 11, 2008 19.11 19.27 18.56 18.68 226,157 -0.88(-4.48%)
Apr 10, 2008 19.96 19.96 19.22 19.55 306,609 -0.42(-2.09%)
Apr 09, 2008 20.65 21.28 19.53 19.97 513,659 -1.28(-6.01%)
Apr 08, 2008 20.25 21.97 20.25 21.25 353,438 +0.95(+4.67%)
Apr 07, 2008 21.54 21.54 20.21 20.30 340,878 +0.60(+3.06%)
Apr 04, 2008 20.09 20.09 19.29 19.70 354,323 -0.35(-1.72%)
Apr 03, 2008 20.45 21.52 19.71 20.04 314,370 -0.80(-3.82%)
Apr 02, 2008 21.22 21.76 20.14 20.84 342,315 -0.69(-3.21%)
Apr 01, 2008 22.49 22.49 19.46 21.53 264,171 +0.22(+1.02%)
Mar 31, 2008 20.50 21.52 20.36 21.31 176,135 +0.66(+3.19%)
Mar 28, 2008 21.39 21.68 20.59 20.65 210,043 -0.68(-3.20%)
Mar 27, 2008 22.22 22.48 21.30 21.34 186,276 -0.82(-3.70%)
Mar 26, 2008 22.29 22.78 22.04 22.16 241,524 -0.52(-2.30%)
Mar 25, 2008 21.96 23.21 21.96 22.68 293,350 +0.40(+1.80%)
Mar 24, 2008 21.97 22.56 21.63 22.28 350,378 +0.43(+1.99%)
Mar 21, 2008 20.40 22.18 20.09 21.84 512,539 +0.00(+0.00%)
Mar 20, 2008 20.40 22.18 20.09 21.84 512,539 +1.66(+8.24%)
Mar 19, 2008 21.79 22.10 20.16 20.18 203,074 -1.41(-6.55%)
Mar 18, 2008 20.44 21.88 20.37 21.59 219,251 +1.70(+8.57%)
Mar 17, 2008 19.89 20.56 19.84 19.89 244,013 -0.68(-3.28%)
Mar 14, 2008 21.47 21.48 19.91 20.57 249,737 -0.55(-2.63%)
Mar 13, 2008 20.07 21.41 19.78 21.12 250,732 +0.81(+4.00%)
Mar 12, 2008 21.24 21.42 20.30 20.31 222,921 -0.86(-4.06%)
Mar 11, 2008 19.99 21.29 19.59 21.17 374,650 +1.75(+9.02%)
Mar 10, 2008 19.91 20.36 19.30 19.42 265,913 -0.47(-2.34%)
Mar 07, 2008 19.63 20.33 19.00 19.88 314,254 +0.00(+0.00%)
Mar 06, 2008 21.22 21.63 19.85 19.88 460,926 -1.41(-6.64%)
Mar 05, 2008 21.46 21.81 20.81 21.30 479,191 +0.06(+0.27%)
Mar 04, 2008 21.36 21.45 20.48 21.24 473,841 -0.31(-1.42%)
Mar 03, 2008 21.07 21.85 20.61 21.55 513,526 +0.43(+2.02%)
Feb 29, 2008 22.05 22.13 20.90 21.12 658,772 -1.29(-5.77%)
Feb 28, 2008 21.81 23.16 21.30 22.41 920,804 +0.59(+2.69%)
Feb 27, 2008 22.43 22.97 21.65 21.83 540,723 -1.33(-5.73%)
Feb 26, 2008 22.63 23.72 22.49 23.15 1,367,616 +0.42(+1.84%)
Feb 25, 2008 22.11 23.13 21.30 22.74 776,194 +0.68(+3.06%)
Feb 22, 2008 22.18 22.45 21.28 22.06 358,491 -0.12(-0.54%)
Feb 21, 2008 21.94 23.15 21.80 22.18 540,132 +0.43(+1.96%)
Feb 20, 2008 22.01 22.49 21.43 21.75 298,888 -0.45(-2.03%)
Feb 19, 2008 21.15 22.70 21.15 22.20 376,472 +1.14(+5.42%)
Feb 18, 2008 20.79 21.38 20.69 21.06 0 +0.00(+0.00%)
Feb 15, 2008 20.79 21.38 20.69 21.06 282,898 +0.17(+0.81%)
Feb 14, 2008 22.41 22.41 20.80 20.89 354,412 -1.42(-6.37%)
Feb 13, 2008 21.19 22.46 21.18 22.32 262,616 +1.25(+5.91%)
Feb 12, 2008 22.04 22.04 20.70 21.07 290,177 -0.78(-3.57%)
Feb 11, 2008 21.18 21.92 20.89 21.85 284,578 +0.80(+3.78%)
Feb 08, 2008 21.60 21.95 21.02 21.06 436,635 -0.60(-2.78%)
Feb 07, 2008 19.29 22.07 19.28 21.66 844,537 +2.23(+11.46%)
Feb 06, 2008 21.09 21.15 19.39 19.43 536,713 -1.82(-8.58%)
Feb 05, 2008 20.21 21.38 20.21 21.26 1,365,599 +1.37(+6.87%)
Feb 04, 2008 16.35 20.68 16.19 19.89 6,516,277 +3.21(+19.22%)
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.