Greenbrier Companies (NY: GBX )

37.73 USD -1.39 (-3.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.31 67.45 64.13 64.45 827,814 -3.33(-4.91%)
Jul 30, 2014 66.93 67.94 66.57 67.78 507,094 +1.55(+2.34%)
Jul 29, 2014 66.45 66.81 65.75 66.23 431,895 -0.22(-0.33%)
Jul 28, 2014 66.85 67.50 65.91 66.45 430,370 -0.53(-0.79%)
Jul 25, 2014 66.31 67.31 66.25 66.98 575,098 +0.19(+0.28%)
Jul 24, 2014 67.04 67.37 65.95 66.79 661,718 +0.20(+0.30%)
Jul 23, 2014 66.03 67.76 65.55 66.59 896,408 +0.52(+0.79%)
Jul 22, 2014 65.67 66.83 65.18 66.07 572,230 +1.17(+1.80%)
Jul 21, 2014 64.66 65.13 62.81 64.90 733,180 -0.94(-1.43%)
Jul 18, 2014 64.67 65.97 64.58 65.84 388,127 +1.23(+1.90%)
Jul 17, 2014 65.25 66.48 64.44 64.61 541,919 -1.13(-1.72%)
Jul 16, 2014 65.69 66.50 65.20 65.74 472,385 +0.59(+0.91%)
Jul 15, 2014 65.99 66.47 65.14 65.15 438,943 -0.79(-1.20%)
Jul 14, 2014 65.80 66.04 65.30 65.94 604,454 +0.93(+1.43%)
Jul 11, 2014 65.12 65.37 64.25 65.01 485,665 -0.09(-0.14%)
Jul 10, 2014 64.11 65.95 63.91 65.10 524,943 -0.89(-1.35%)
Jul 09, 2014 66.00 66.90 65.73 65.99 463,904 +0.43(+0.66%)
Jul 08, 2014 65.99 66.15 64.56 65.56 871,419 -0.29(-0.44%)
Jul 07, 2014 67.37 67.37 65.62 65.85 666,102 -1.44(-2.14%)
Jul 03, 2014 65.28 67.29 67.29 67.29 1,343,800 +2.68(+4.15%)
Jul 02, 2014 62.72 64.89 62.35 64.61 3,301,925 +6.90(+11.96%)
Jul 01, 2014 57.91 58.26 57.22 57.71 810,353 +0.11(+0.19%)
Jun 30, 2014 57.05 58.00 57.00 57.60 741,560 +0.51(+0.89%)
Jun 27, 2014 57.86 58.43 56.93 57.09 1,765,010 -0.92(-1.59%)
Jun 26, 2014 58.62 58.79 57.58 58.01 613,245 -0.58(-0.99%)
Jun 25, 2014 57.99 58.86 57.68 58.59 486,423 +0.65(+1.12%)
Jun 24, 2014 58.68 59.25 57.67 57.94 449,144 -1.09(-1.85%)
Jun 23, 2014 59.34 59.78 58.24 59.03 551,298 -0.09(-0.15%)
Jun 20, 2014 60.69 60.78 58.87 59.12 636,595 -0.96(-1.60%)
Jun 19, 2014 61.09 62.96 59.82 60.08 1,132,964 +1.40(+2.39%)
Jun 18, 2014 57.68 58.71 57.21 58.68 324,077 +1.21(+2.11%)
Jun 17, 2014 57.76 58.58 57.32 57.47 287,731 -0.53(-0.91%)
Jun 16, 2014 57.21 58.62 57.08 58.00 411,320 +0.98(+1.72%)
Jun 13, 2014 56.62 57.49 56.43 57.02 346,387 +0.76(+1.35%)
Jun 12, 2014 57.50 57.65 56.10 56.26 478,038 -1.43(-2.48%)
Jun 11, 2014 57.11 57.94 56.82 57.69 305,129 +0.05(+0.09%)
Jun 10, 2014 57.34 57.92 57.02 57.64 370,972 +1.33(+2.36%)
Jun 06, 2014 55.75 56.82 55.75 56.31 421,038 +0.67(+1.20%)
Jun 05, 2014 55.69 56.24 55.00 55.64 571,349 +0.44(+0.80%)
Jun 04, 2014 55.31 55.76 54.00 55.20 446,190 +0.47(+0.86%)
Jun 03, 2014 56.10 56.92 54.06 54.73 687,866 -1.73(-3.06%)
Jun 02, 2014 55.63 56.91 55.39 56.46 418,843 +0.96(+1.73%)
May 30, 2014 55.85 56.48 54.98 55.50 383,912 -0.16(-0.29%)
May 29, 2014 55.55 55.75 54.90 55.66 256,759 +0.25(+0.45%)
May 28, 2014 55.61 56.13 55.21 55.41 400,134 -0.20(-0.36%)
May 27, 2014 56.36 56.65 55.10 55.61 635,466 +0.11(+0.20%)
May 23, 2014 54.28 55.50 55.50 55.50 501,300 +1.38(+2.55%)
May 22, 2014 55.02 55.67 53.87 54.12 729,492 -0.14(-0.26%)
May 21, 2014 51.99 54.69 51.66 54.26 1,646,981 +3.65(+7.21%)
May 20, 2014 51.72 51.88 49.87 50.61 539,545 -1.09(-2.11%)
May 19, 2014 50.78 52.00 50.65 51.70 271,887 +0.70(+1.37%)
May 16, 2014 50.30 51.05 49.71 51.00 333,057 +0.67(+1.33%)
May 15, 2014 50.31 51.00 49.31 50.33 606,145 -0.02(-0.04%)
May 14, 2014 51.02 51.27 50.14 50.35 278,719 -0.68(-1.33%)
May 13, 2014 51.62 52.20 50.91 51.03 385,551 -0.85(-1.64%)
May 12, 2014 50.74 52.32 50.50 51.88 460,519 +1.50(+2.98%)
May 09, 2014 48.38 50.81 48.15 50.38 651,951 +1.94(+4.00%)
May 08, 2014 49.63 50.00 47.87 48.44 802,010 -1.15(-2.32%)
May 07, 2014 49.44 50.09 48.26 49.59 493,872 +0.20(+0.40%)
May 06, 2014 49.99 50.64 49.06 49.39 534,283 -0.59(-1.18%)
May 05, 2014 50.56 51.27 49.71 49.98 534,935 -0.85(-1.67%)
May 02, 2014 51.13 52.25 50.58 50.83 522,582 -0.28(-0.55%)
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.