Greenbrier Companies (NY: GBX )

41.62 +1.27 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.06 13.59 12.94 13.06 267,591 -0.44(-3.26%)
Jul 29, 2010 13.77 13.97 13.26 13.50 144,066 -0.09(-0.66%)
Jul 28, 2010 13.59 13.99 13.53 13.59 670 -0.10(-0.73%)
Jul 27, 2010 14.24 14.45 13.69 13.69 146,134 -0.26(-1.86%)
Jul 26, 2010 13.37 14.01 13.11 13.95 214,913 +0.47(+3.49%)
Jul 23, 2010 13.64 13.81 13.26 13.48 318,104 -0.12(-0.88%)
Jul 22, 2010 13.17 13.88 13.02 13.60 274,945 +0.85(+6.67%)
Jul 21, 2010 13.63 13.77 12.69 12.75 211,920 -0.76(-5.63%)
Jul 20, 2010 13.02 13.53 12.65 13.51 273,341 +0.14(+1.05%)
Jul 19, 2010 13.40 14.20 13.10 13.37 246,693 -0.02(-0.15%)
Jul 16, 2010 13.39 14.46 13.28 13.39 291,490 -1.26(-8.60%)
Jul 15, 2010 14.97 15.23 14.28 14.65 387,271 -0.33(-2.20%)
Jul 14, 2010 15.00 15.45 14.75 14.98 610,828 -0.02(-0.13%)
Jul 13, 2010 15.00 15.26 14.28 15.00 1,639 +1.00(+7.14%)
Jul 12, 2010 13.64 14.31 13.58 14.00 452,877 +0.42(+3.09%)
Jul 09, 2010 13.58 13.84 11.91 13.58 464,227 +1.67(+14.02%)
Jul 08, 2010 11.91 12.74 11.15 11.91 498 +1.12(+10.38%)
Jul 07, 2010 10.09 10.81 9.860 10.79 263,560 +0.75(+7.47%)
Jul 06, 2010 10.04 10.81 9.900 10.04 838 -0.25(-2.43%)
Jul 02, 2010 10.29 10.94 10.12 10.29 160,819 -0.46(-4.28%)
Jul 01, 2010 11.19 11.36 10.41 10.75 237,873 -0.45(-4.02%)
Jun 30, 2010 11.20 11.83 11.00 11.20 3,715 -0.29(-2.52%)
Jun 29, 2010 12.21 12.23 11.35 11.49 147,050 -1.16(-9.17%)
Jun 25, 2010 12.65 12.89 12.13 12.65 404,188 +0.13(+1.04%)
Jun 24, 2010 12.52 13.02 12.09 12.52 114 -0.04(-0.32%)
Jun 23, 2010 12.64 12.75 12.35 12.56 103,812 -0.22(-1.72%)
Jun 22, 2010 12.78 13.59 12.73 12.78 561 -0.55(-4.13%)
Jun 21, 2010 13.88 13.88 13.18 13.33 87,579 -0.21(-1.55%)
Jun 18, 2010 13.54 13.82 13.22 13.54 165,127 +0.07(+0.52%)
Jun 17, 2010 13.47 13.89 13.24 13.47 109 +0.11(+0.82%)
Jun 16, 2010 13.37 13.79 13.18 13.36 95,483 -0.23(-1.69%)
Jun 15, 2010 13.59 13.69 12.76 13.59 974 +0.91(+7.18%)
Jun 14, 2010 13.04 13.48 12.57 12.68 166,339 -0.09(-0.70%)
Jun 11, 2010 12.13 12.79 12.10 12.77 131,398 +0.37(+2.98%)
Jun 10, 2010 12.40 12.42 11.70 12.40 905 +0.87(+7.55%)
Jun 09, 2010 11.73 12.07 11.40 11.53 164,442 -0.01(-0.09%)
Jun 08, 2010 12.17 12.29 11.17 11.54 279,284 -0.58(-4.79%)
Jun 07, 2010 12.60 12.86 12.10 12.12 313,375 -0.39(-3.12%)
Jun 04, 2010 12.51 13.51 12.45 12.51 285,089 -1.42(-10.19%)
Jun 03, 2010 13.93 14.00 13.41 13.93 102,862 +0.28(+2.05%)
Jun 02, 2010 13.65 13.71 12.79 13.65 179,086 +0.59(+4.52%)
Jun 01, 2010 13.06 14.14 13.03 13.06 790 -1.25(-8.74%)
May 28, 2010 14.31 15.10 14.05 14.31 749,100 -0.54(-3.64%)
May 27, 2010 14.03 14.92 13.86 14.85 311,798 +1.32(+9.76%)
May 26, 2010 13.53 14.23 13.08 13.53 606 +0.58(+4.48%)
May 25, 2010 12.53 12.99 12.31 12.95 265,599 -0.07(-0.54%)
May 24, 2010 13.10 13.42 12.88 13.02 135,550 -0.14(-1.06%)
May 21, 2010 12.58 13.60 12.51 13.16 251,956 +0.24(+1.86%)
May 20, 2010 12.88 13.45 12.79 12.92 455,026 -1.26(-8.89%)
May 19, 2010 14.31 14.59 13.74 14.18 216,227 -0.26(-1.80%)
May 18, 2010 15.14 15.40 14.21 14.44 219,117 -0.38(-2.56%)
May 17, 2010 15.07 15.25 14.18 14.82 328,219 +0.03(+0.20%)
May 14, 2010 14.79 15.11 14.42 14.79 131,641 -0.56(-3.65%)
May 13, 2010 15.34 15.64 14.98 15.35 285,093 -0.13(-0.84%)
May 12, 2010 14.23 15.57 14.13 15.48 385,356 +1.21(+8.48%)
May 11, 2010 14.19 14.50 14.10 14.27 526,511 +0.78(+5.78%)
May 10, 2010 13.72 13.88 13.23 13.49 758,163 +0.94(+7.49%)
May 07, 2010 12.90 13.40 12.48 12.55 3,089,693 -1.08(-7.92%)
May 06, 2010 13.98 14.67 13.08 13.63 845,708 -0.85(-5.89%)
May 05, 2010 14.10 14.56 13.82 14.48 432,342 -0.60(-3.96%)
May 04, 2010 15.32 15.32 14.61 15.08 210,857 -0.58(-3.70%)
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.