Greenbrier Companies (NY: GBX )

29.56 -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.66 18.46 17.58 17.96 559,561 +0.25(+1.39%)
Apr 29, 2013 17.79 17.89 17.53 17.71 387,337 +0.02(+0.14%)
Apr 26, 2013 18.18 18.29 17.55 17.68 575,883 -0.60(-3.31%)
Apr 25, 2013 18.68 18.74 18.17 18.29 566,321 -0.31(-1.67%)
Apr 24, 2013 18.20 18.69 17.80 18.60 526,929 +0.45(+2.46%)
Apr 23, 2013 18.15 18.17 17.91 18.15 345,203 +0.13(+0.71%)
Apr 22, 2013 18.03 18.07 17.49 18.03 499,542 +0.12(+0.67%)
Apr 19, 2013 17.88 18.03 17.53 17.91 496,744 +0.13(+0.72%)
Apr 18, 2013 17.55 17.91 17.27 17.78 570,290 +0.27(+1.55%)
Apr 17, 2013 17.63 18.14 17.27 17.51 760,801 -0.33(-1.87%)
Apr 16, 2013 17.67 18.03 17.59 17.84 929,663 +0.54(+3.13%)
Apr 15, 2013 18.65 18.70 17.00 17.30 911,390 -0.85(-4.69%)
Apr 12, 2013 18.40 18.51 18.05 18.15 459,030 -0.46(-2.48%)
Apr 11, 2013 18.46 18.76 18.19 18.62 636,413 +0.01(+0.04%)
Apr 10, 2013 18.23 18.82 17.92 18.61 1,327,860 +1.17(+6.71%)
Apr 09, 2013 16.71 17.59 16.62 17.44 522,857 +0.79(+4.73%)
Apr 08, 2013 16.72 16.87 16.36 16.65 837,272 -0.05(-0.29%)
Apr 05, 2013 16.32 17.03 16.13 16.70 956,006 +0.07(+0.43%)
Apr 04, 2013 16.71 17.26 15.96 16.63 2,739,268 -0.72(-4.17%)
Apr 03, 2013 18.37 18.37 17.13 17.35 1,289,204 -0.58(-3.24%)
Apr 02, 2013 17.92 18.11 17.67 17.93 860,131 +0.10(+0.58%)
Apr 01, 2013 18.00 18.07 17.41 17.83 853,235 -0.25(-1.37%)
Mar 28, 2013 17.91 18.29 17.84 18.07 1,601,456 +1.10(+6.47%)
Mar 27, 2013 16.74 17.05 16.55 16.98 441,680 +0.11(+0.66%)
Mar 26, 2013 17.10 17.29 16.69 16.87 279,729 -0.10(-0.56%)
Mar 25, 2013 17.30 17.41 16.68 16.96 488,320 -0.30(-1.75%)
Mar 22, 2013 17.73 17.80 17.25 17.26 277,714 -0.29(-1.68%)
Mar 21, 2013 17.57 18.10 17.37 17.56 349,402 -0.17(-0.94%)
Mar 20, 2013 17.53 17.84 17.47 17.72 389,616 +0.30(+1.74%)
Mar 19, 2013 17.54 17.91 17.32 17.42 294,266 -0.03(-0.18%)
Mar 18, 2013 17.40 17.80 17.12 17.45 488,625 +0.37(+2.14%)
Mar 15, 2013 17.10 17.14 16.83 17.09 401,954 +0.01(+0.05%)
Mar 14, 2013 17.28 17.45 16.98 17.08 285,200 -0.16(-0.92%)
Mar 13, 2013 17.21 17.46 16.98 17.24 275,697 +0.02(+0.09%)
Mar 12, 2013 16.96 17.39 16.75 17.22 309,229 +0.23(+1.36%)
Mar 11, 2013 16.81 16.99 16.59 16.99 255,196 +0.14(+0.85%)
Mar 08, 2013 17.11 17.25 16.81 16.85 293,316 -0.06(-0.38%)
Mar 07, 2013 16.81 16.94 16.62 16.91 309,051 +0.16(+0.95%)
Mar 06, 2013 16.57 16.91 16.57 16.75 339,534 +0.20(+1.20%)
Mar 05, 2013 16.26 16.74 16.24 16.55 436,884 +0.45(+2.82%)
Mar 04, 2013 16.08 16.24 15.93 16.10 324,674 -0.02(-0.10%)
Mar 01, 2013 15.90 16.32 15.80 16.12 300,075 +0.00(+0.00%)
Feb 28, 2013 16.25 16.26 15.99 16.12 422,525 -0.02(-0.15%)
Feb 27, 2013 15.73 16.23 15.73 16.14 321,048 +0.47(+3.00%)
Feb 26, 2013 15.88 16.04 15.43 15.67 368,093 -0.11(-0.71%)
Feb 25, 2013 16.78 16.90 15.72 15.78 431,720 -0.87(-5.21%)
Feb 22, 2013 16.52 17.10 16.50 16.65 558,592 +0.25(+1.55%)
Feb 21, 2013 16.75 16.98 15.81 16.40 760,177 -0.40(-2.37%)
Feb 20, 2013 17.92 18.05 16.75 16.79 1,282,945 -1.23(-6.84%)
Feb 19, 2013 17.48 18.07 17.16 18.03 813,888 +0.64(+3.66%)
Feb 15, 2013 17.16 17.50 17.03 17.39 787,825 +0.25(+1.44%)
Feb 14, 2013 16.94 17.43 16.87 17.14 613,594 +0.16(+0.94%)
Feb 13, 2013 16.60 17.03 16.59 16.98 617,841 +0.40(+2.40%)
Feb 12, 2013 16.50 16.71 16.45 16.59 490,663 +0.10(+0.63%)
Feb 11, 2013 16.14 16.48 15.95 16.48 521,744 +0.36(+2.22%)
Feb 08, 2013 16.16 16.32 16.09 16.12 299,656 -0.04(-0.25%)
Feb 07, 2013 16.09 16.28 15.77 16.16 501,068 +0.10(+0.59%)
Feb 06, 2013 15.81 16.10 15.74 16.07 472,436 +0.49(+3.12%)
Feb 04, 2013 15.72 16.00 15.45 15.58 638,043 -0.33(-2.10%)
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.