Greenbrier Companies (NY: GBX )

39.99 USD -0.82 (-2.01%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.19 23.20 22.09 22.56 445,357 +0.31(+1.39%)
Apr 29, 2013 22.35 22.48 22.03 22.25 308,283 +0.03(+0.14%)
Apr 26, 2013 22.84 22.98 22.05 22.22 458,348 -0.76(-3.31%)
Apr 25, 2013 23.47 23.54 22.83 22.98 450,737 -0.39(-1.67%)
Apr 24, 2013 22.87 23.48 22.36 23.37 419,385 +0.56(+2.46%)
Apr 23, 2013 22.81 22.83 22.50 22.81 274,749 +0.16(+0.71%)
Apr 22, 2013 22.65 22.70 21.97 22.65 397,588 +0.15(+0.67%)
Apr 19, 2013 22.46 22.65 22.02 22.50 395,361 +0.16(+0.72%)
Apr 18, 2013 22.05 22.50 21.70 22.34 453,896 +0.34(+1.55%)
Apr 17, 2013 22.15 22.79 21.70 22.00 605,525 -0.42(-1.87%)
Apr 16, 2013 22.20 22.65 22.10 22.42 739,923 +0.68(+3.13%)
Apr 15, 2013 23.43 23.49 21.36 21.74 725,379 -1.07(-4.69%)
Apr 12, 2013 23.12 23.26 22.67 22.81 365,344 -0.58(-2.48%)
Apr 11, 2013 23.20 23.57 22.86 23.39 506,524 +0.01(+0.04%)
Apr 10, 2013 22.91 23.64 22.52 23.38 1,056,849 +1.47(+6.71%)
Apr 09, 2013 21.00 22.10 20.88 21.91 416,144 +0.99(+4.73%)
Apr 08, 2013 21.01 21.20 20.56 20.92 666,388 -0.06(-0.29%)
Apr 05, 2013 20.50 21.40 20.26 20.98 760,889 +0.09(+0.43%)
Apr 04, 2013 21.00 21.69 20.05 20.89 2,180,194 -0.91(-4.17%)
Apr 03, 2013 23.08 23.08 21.52 21.80 1,026,083 -0.73(-3.24%)
Apr 02, 2013 22.52 22.75 22.20 22.53 684,582 +0.13(+0.58%)
Apr 01, 2013 22.61 22.70 21.87 22.40 679,093 -0.31(-1.37%)
Mar 28, 2013 22.50 22.98 22.42 22.71 1,274,605 +1.38(+6.47%)
Mar 27, 2013 21.03 21.43 20.80 21.33 351,535 +0.14(+0.66%)
Mar 26, 2013 21.49 21.72 20.97 21.19 222,638 -0.12(-0.56%)
Mar 25, 2013 21.73 21.87 20.96 21.31 388,656 -0.38(-1.75%)
Mar 22, 2013 22.28 22.36 21.67 21.69 221,034 -0.37(-1.68%)
Mar 21, 2013 22.07 22.74 21.82 22.06 278,091 -0.21(-0.94%)
Mar 20, 2013 22.02 22.42 21.95 22.27 310,097 +0.38(+1.74%)
Mar 19, 2013 22.04 22.50 21.76 21.89 234,208 -0.04(-0.18%)
Mar 18, 2013 21.86 22.37 21.51 21.93 388,899 +0.46(+2.14%)
Mar 15, 2013 21.49 21.53 21.15 21.47 319,917 +0.01(+0.05%)
Mar 14, 2013 21.71 21.93 21.33 21.46 226,992 -0.20(-0.92%)
Mar 13, 2013 21.62 21.94 21.33 21.66 219,429 +0.02(+0.09%)
Mar 12, 2013 21.31 21.85 21.05 21.64 246,117 +0.29(+1.36%)
Mar 11, 2013 21.12 21.35 20.85 21.35 203,112 +0.18(+0.85%)
Mar 08, 2013 21.50 21.67 21.12 21.17 233,452 -0.08(-0.38%)
Mar 07, 2013 21.12 21.28 20.88 21.25 245,975 +0.20(+0.95%)
Mar 06, 2013 20.82 21.25 20.82 21.05 270,237 +0.25(+1.20%)
Mar 05, 2013 20.43 21.03 20.40 20.80 347,718 +0.57(+2.82%)
Mar 04, 2013 20.20 20.41 20.02 20.23 258,410 -0.02(-0.10%)
Mar 01, 2013 19.98 20.50 19.85 20.25 238,831 +0.00(+0.00%)
Feb 28, 2013 20.42 20.43 20.09 20.25 336,290 -0.03(-0.15%)
Feb 27, 2013 19.77 20.39 19.77 20.28 255,524 +0.59(+3.00%)
Feb 26, 2013 19.95 20.15 19.39 19.69 292,967 -0.14(-0.71%)
Feb 25, 2013 21.08 21.24 19.76 19.83 343,608 -1.09(-5.21%)
Feb 22, 2013 20.76 21.48 20.73 20.92 444,586 +0.32(+1.55%)
Feb 21, 2013 21.05 21.33 19.86 20.60 605,028 -0.50(-2.37%)
Feb 20, 2013 22.51 22.68 21.04 21.10 1,021,101 -1.55(-6.84%)
Feb 19, 2013 21.96 22.71 21.56 22.65 647,777 +0.80(+3.66%)
Feb 15, 2013 21.56 21.99 21.40 21.85 627,033 +0.31(+1.44%)
Feb 14, 2013 21.29 21.90 21.20 21.54 488,362 +0.20(+0.94%)
Feb 13, 2013 20.86 21.40 20.84 21.34 491,742 +0.50(+2.40%)
Feb 12, 2013 20.73 20.99 20.67 20.84 390,521 +0.13(+0.63%)
Feb 11, 2013 20.28 20.71 20.04 20.71 415,258 +0.45(+2.22%)
Feb 08, 2013 20.31 20.51 20.21 20.26 238,498 -0.05(-0.25%)
Feb 07, 2013 20.22 20.45 19.82 20.31 398,802 +0.12(+0.59%)
Feb 06, 2013 19.86 20.23 19.78 20.19 376,014 +0.61(+3.12%)
Feb 04, 2013 19.75 20.10 19.41 19.58 507,821 -0.42(-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.