Greenbrier Companies (NY: GBX )

39.98 +0.07 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 14.94 16.49 14.94 16.30 657,966 +1.34(+8.96%)
Jul 30, 2012 15.73 15.89 14.64 14.96 366,544 -0.78(-4.96%)
Jul 27, 2012 14.94 15.85 14.80 15.74 445,593 +0.89(+5.99%)
Jul 26, 2012 14.32 14.90 14.31 14.85 427,254 +1.00(+7.22%)
Jul 25, 2012 13.99 14.27 13.56 13.85 287,320 -0.03(-0.22%)
Jul 24, 2012 14.50 14.64 13.71 13.88 422,522 -0.47(-3.28%)
Jul 23, 2012 14.66 14.84 14.34 14.35 480,077 -0.77(-5.09%)
Jul 20, 2012 15.64 15.70 15.08 15.12 222,817 -0.74(-4.67%)
Jul 19, 2012 16.07 16.14 15.65 15.86 274,456 -0.04(-0.25%)
Jul 18, 2012 15.22 16.33 15.22 15.90 303,313 +0.56(+3.65%)
Jul 17, 2012 15.31 15.45 14.92 15.34 264,841 +0.15(+0.99%)
Jul 16, 2012 15.50 15.60 15.03 15.19 285,373 -0.40(-2.57%)
Jul 13, 2012 15.35 15.75 15.32 15.59 338,336 +0.31(+2.03%)
Jul 12, 2012 14.66 15.37 14.58 15.28 475,154 +0.59(+4.02%)
Jul 11, 2012 15.10 15.12 14.61 14.69 397,338 -0.40(-2.65%)
Jul 10, 2012 15.84 16.10 14.96 15.09 561,897 -0.48(-3.08%)
Jul 09, 2012 16.30 16.47 15.49 15.57 557,725 -0.87(-5.29%)
Jul 06, 2012 16.35 16.66 16.20 16.44 326,100 -0.23(-1.38%)
Jul 05, 2012 16.20 16.94 16.13 16.67 329,402 +0.39(+2.40%)
Jul 03, 2012 16.11 16.55 15.85 16.28 322,120 +0.45(+2.84%)
Jul 02, 2012 16.93 17.58 15.60 15.83 958,475 -1.75(-9.95%)
Jun 29, 2012 16.92 17.60 16.79 17.58 990,356 +1.30(+7.99%)
Jun 28, 2012 16.44 16.89 15.19 16.28 882,074 +0.22(+1.37%)
Jun 27, 2012 15.22 16.15 15.14 16.06 645,618 +0.99(+6.57%)
Jun 26, 2012 14.49 15.23 14.30 15.07 455,478 +0.63(+4.36%)
Jun 25, 2012 14.92 14.95 14.32 14.44 434,319 -0.96(-6.23%)
Jun 22, 2012 15.39 15.40 14.95 15.40 750,322 +0.19(+1.25%)
Jun 21, 2012 16.01 16.17 15.14 15.21 313,581 -0.85(-5.29%)
Jun 20, 2012 16.04 16.33 15.75 16.06 376,507 +0.09(+0.56%)
Jun 19, 2012 15.05 16.12 14.88 15.97 628,429 +1.06(+7.11%)
Jun 18, 2012 14.61 14.93 14.35 14.91 374,665 +0.16(+1.08%)
Jun 15, 2012 14.77 14.97 14.61 14.75 308,594 +0.10(+0.68%)
Jun 14, 2012 14.59 14.86 14.40 14.65 186,533 +0.08(+0.55%)
Jun 13, 2012 14.50 15.10 14.32 14.57 353,690 -0.04(-0.27%)
Jun 12, 2012 14.43 14.76 14.25 14.61 345,737 +0.26(+1.81%)
Jun 11, 2012 15.58 15.75 14.33 14.35 431,567 -1.03(-6.70%)
Jun 08, 2012 14.89 15.43 14.60 15.38 279,857 +0.50(+3.36%)
Jun 07, 2012 15.31 15.74 14.74 14.88 434,624 -0.04(-0.27%)
Jun 06, 2012 14.20 15.11 14.20 14.92 479,632 +0.89(+6.34%)
Jun 05, 2012 13.24 14.11 13.20 14.03 448,954 +0.72(+5.41%)
Jun 04, 2012 13.65 13.80 13.15 13.31 760,901 -0.27(-1.99%)
Jun 01, 2012 13.36 13.71 13.26 13.58 655,030 -0.26(-1.88%)
May 31, 2012 14.47 14.52 13.60 13.84 826,604 -0.30(-2.12%)
May 30, 2012 14.60 14.60 14.05 14.14 654,291 -0.76(-5.10%)
May 29, 2012 14.47 15.04 14.40 14.90 546,594 +0.71(+5.00%)
May 25, 2012 14.31 14.40 14.08 14.19 262,873 -0.12(-0.84%)
May 24, 2012 14.92 14.92 14.05 14.31 478,111 -0.45(-3.05%)
May 23, 2012 14.15 14.86 14.00 14.76 413,859 +0.37(+2.57%)
May 22, 2012 13.98 15.00 13.97 14.39 733,103 +0.46(+3.30%)
May 21, 2012 13.40 14.11 13.30 13.93 855,930 +0.56(+4.19%)
May 18, 2012 13.42 13.53 13.10 13.37 588,806 +0.14(+1.06%)
May 17, 2012 13.90 14.16 13.21 13.23 459,338 -0.69(-4.96%)
May 16, 2012 14.32 14.60 13.67 13.92 620,219 -0.30(-2.11%)
May 15, 2012 14.76 14.89 14.07 14.22 515,463 -0.61(-4.11%)
May 14, 2012 14.96 15.16 14.68 14.83 428,644 -0.43(-2.82%)
May 11, 2012 15.69 15.97 15.17 15.26 521,289 -0.73(-4.57%)
May 10, 2012 15.99 16.19 15.47 15.99 681,928 +0.25(+1.59%)
May 09, 2012 15.03 16.03 15.03 15.74 639,949 +0.34(+2.21%)
May 08, 2012 15.51 15.62 15.01 15.40 718,797 -0.11(-0.71%)
May 07, 2012 15.93 16.08 15.50 15.51 675,242 -0.51(-3.18%)
May 04, 2012 16.73 16.78 15.88 16.02 788,931 -0.91(-5.38%)
May 03, 2012 17.56 17.84 16.76 16.93 623,752 -0.64(-3.64%)
May 02, 2012 17.36 17.83 17.15 17.57 669,445 +0.03(+0.17%)
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.