Greenbrier Companies (NY: GBX )

40.27 +0.36 (+0.90%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.61 48.35 46.32 46.85 1,176,439 -0.05(-0.11%)
Jun 29, 2015 47.30 49.24 46.86 46.90 938,168 -1.11(-2.31%)
Jun 26, 2015 49.53 49.72 47.72 48.01 950,129 -1.49(-3.01%)
Jun 25, 2015 51.95 52.07 48.66 49.50 1,324,132 -2.45(-4.72%)
Jun 24, 2015 53.20 53.44 51.51 51.95 584,874 -1.35(-2.53%)
Jun 23, 2015 52.85 53.71 52.77 53.30 462,026 +0.71(+1.35%)
Jun 22, 2015 53.67 53.99 51.78 52.59 898,881 -0.89(-1.66%)
Jun 19, 2015 54.09 54.55 53.48 53.48 449,545 -0.39(-0.72%)
Jun 18, 2015 52.55 54.15 52.25 53.87 576,761 +1.38(+2.63%)
Jun 17, 2015 53.88 54.36 51.49 52.49 1,162,017 -0.98(-1.83%)
Jun 16, 2015 58.54 58.60 53.23 53.47 2,254,712 -6.10(-10.24%)
Jun 15, 2015 59.46 60.21 58.92 59.57 346,489 -0.35(-0.58%)
Jun 12, 2015 60.77 61.30 59.78 59.92 337,241 -1.05(-1.72%)
Jun 11, 2015 59.64 61.36 59.32 60.97 411,617 +1.34(+2.25%)
Jun 10, 2015 59.06 60.85 59.00 59.63 449,124 +0.93(+1.58%)
Jun 09, 2015 60.61 60.95 58.36 58.70 615,283 -1.87(-3.09%)
Jun 08, 2015 61.11 62.15 60.52 60.57 388,282 -0.70(-1.14%)
Jun 05, 2015 61.02 61.69 60.22 61.27 470,811 +0.08(+0.13%)
Jun 04, 2015 61.88 62.49 61.15 61.19 413,264 -0.19(-0.31%)
Jun 03, 2015 61.21 62.95 60.93 61.38 501,398 +0.56(+0.92%)
Jun 02, 2015 59.68 61.53 59.64 60.82 497,651 +0.74(+1.23%)
Jun 01, 2015 60.40 60.79 59.59 60.08 611,298 -0.15(-0.25%)
May 29, 2015 60.16 60.69 59.76 60.23 447,216 -0.10(-0.17%)
May 28, 2015 60.32 60.73 59.89 60.33 466,931 -0.58(-0.95%)
May 27, 2015 60.15 61.37 59.98 60.91 644,363 +0.80(+1.33%)
May 26, 2015 61.80 61.91 60.00 60.11 593,964 -1.80(-2.91%)
May 22, 2015 62.53 61.91 61.91 61.91 492,800 -0.91(-1.45%)
May 21, 2015 61.94 63.78 61.79 62.82 501,590 +1.07(+1.73%)
May 20, 2015 61.26 62.58 60.51 61.75 481,432 +0.15(+0.24%)
May 19, 2015 62.37 62.49 61.38 61.60 549,672 -1.00(-1.60%)
May 18, 2015 61.23 62.97 59.95 62.60 664,332 +1.37(+2.24%)
May 15, 2015 60.29 61.41 59.07 61.23 510,065 +0.66(+1.09%)
May 14, 2015 61.46 61.68 60.25 60.57 372,175 -0.54(-0.88%)
May 13, 2015 61.25 61.36 60.02 61.11 486,303 +0.30(+0.49%)
May 12, 2015 61.52 61.54 60.15 60.81 431,686 -1.21(-1.95%)
May 11, 2015 62.65 63.04 61.69 62.02 411,665 -0.63(-1.01%)
May 08, 2015 63.80 63.80 62.25 62.65 564,621 -0.60(-0.95%)
May 07, 2015 63.25 63.57 61.59 63.25 634,640 +0.05(+0.08%)
May 06, 2015 63.76 64.10 62.50 63.20 442,502 -0.56(-0.88%)
May 05, 2015 63.40 64.20 62.41 63.76 741,358 +0.34(+0.54%)
May 04, 2015 63.18 64.45 62.76 63.42 991,709 +1.09(+1.75%)
May 01, 2015 58.50 62.65 58.50 62.33 1,218,282 +4.64(+8.04%)
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.