Greenbrier Companies (NY: GBX )

43.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.86 30.19 28.74 28.91 453,222 -0.74(-2.50%)
Jul 30, 2019 28.50 29.71 28.31 29.65 467,011 +1.02(+3.56%)
Jul 29, 2019 28.60 28.70 28.11 28.63 349,663 +0.08(+0.28%)
Jul 26, 2019 28.34 28.73 28.00 28.55 369,000 +0.25(+0.88%)
Jul 25, 2019 29.20 29.30 28.08 28.30 582,838 -1.04(-3.54%)
Jul 24, 2019 27.08 29.35 27.01 29.34 1,365,217 +0.05(+0.17%)
Jul 23, 2019 28.78 29.94 28.76 29.29 489,360 +0.72(+2.52%)
Jul 22, 2019 28.13 28.73 28.06 28.57 333,143 +0.45(+1.60%)
Jul 19, 2019 27.69 28.55 27.65 28.12 347,800 +0.44(+1.59%)
Jul 18, 2019 28.16 28.48 27.67 27.68 397,314 -0.54(-1.91%)
Jul 17, 2019 28.98 29.17 28.13 28.22 329,556 -1.15(-3.92%)
Jul 16, 2019 28.67 29.67 28.45 29.37 462,018 +0.65(+2.26%)
Jul 15, 2019 29.08 29.23 28.35 28.72 411,747 -0.24(-0.83%)
Jul 12, 2019 28.68 29.10 28.65 28.96 441,100 +0.50(+1.76%)
Jul 11, 2019 28.51 28.73 27.90 28.46 439,500 +0.06(+0.21%)
Jul 10, 2019 29.02 29.25 28.37 28.40 325,283 -0.48(-1.66%)
Jul 09, 2019 28.98 29.13 28.17 28.88 382,199 -0.35(-1.20%)
Jul 08, 2019 28.97 29.77 28.49 29.23 538,108 +0.32(+1.11%)
Jul 05, 2019 28.05 28.95 27.91 28.91 598,700 +0.65(+2.30%)
Jul 03, 2019 28.50 28.68 28.00 28.26 814,700 -0.45(-1.57%)
Jul 02, 2019 27.75 29.31 26.75 28.71 4,813,777 -2.14(-6.94%)
Jul 01, 2019 31.60 31.60 30.31 30.85 818,508 +0.45(+1.48%)
Jun 28, 2019 29.38 30.60 29.37 30.40 874,100 +1.12(+3.83%)
Jun 27, 2019 28.90 29.67 28.84 29.28 445,569 +0.54(+1.88%)
Jun 26, 2019 29.18 29.39 28.41 28.74 683,266 -0.04(-0.14%)
Jun 25, 2019 27.07 29.24 27.00 28.78 1,815,948 +1.73(+6.40%)
Jun 24, 2019 28.65 28.65 26.94 27.05 458,751 -1.59(-5.55%)
Jun 21, 2019 28.67 29.15 28.52 28.64 418,100 -0.18(-0.62%)
Jun 20, 2019 28.48 28.89 27.86 28.82 683,697 +0.81(+2.89%)
Jun 19, 2019 28.35 28.40 27.58 28.01 370,022 -0.30(-1.06%)
Jun 18, 2019 27.82 28.78 27.64 28.31 268,963 +0.74(+2.68%)
Jun 17, 2019 27.74 27.95 27.46 27.57 228,454 -0.17(-0.61%)
Jun 14, 2019 28.47 28.47 27.65 27.74 253,200 -0.84(-2.94%)
Jun 13, 2019 28.76 28.87 28.36 28.58 314,358 +0.08(+0.28%)
Jun 12, 2019 28.85 29.02 28.47 28.50 167,686 -0.42(-1.45%)
Jun 11, 2019 29.43 29.77 28.89 28.92 307,319 -0.15(-0.52%)
Jun 10, 2019 28.63 29.26 28.63 29.07 408,402 +0.71(+2.50%)
Jun 07, 2019 28.57 28.68 28.08 28.36 349,200 +0.00(+0.00%)
Jun 06, 2019 28.24 28.55 27.71 28.36 340,170 +0.07(+0.25%)
Jun 05, 2019 28.99 29.25 27.95 28.29 294,972 -0.52(-1.80%)
Jun 04, 2019 28.26 28.96 27.99 28.81 442,861 +0.99(+3.56%)
Jun 03, 2019 27.28 27.90 27.17 27.82 421,323 +0.61(+2.24%)
May 31, 2019 27.88 27.88 27.14 27.21 371,400 -1.14(-4.02%)
May 30, 2019 28.82 29.24 28.28 28.35 297,690 -0.47(-1.63%)
May 29, 2019 29.23 29.23 28.15 28.82 386,248 -0.57(-1.94%)
May 28, 2019 29.50 30.00 29.37 29.39 261,193 -0.03(-0.10%)
May 24, 2019 29.50 29.57 28.95 29.42 289,300 +0.09(+0.31%)
May 23, 2019 29.98 30.00 29.19 29.33 476,330 -1.04(-3.42%)
May 22, 2019 30.95 31.00 30.18 30.37 280,881 -0.66(-2.13%)
May 21, 2019 30.98 31.34 30.67 31.03 268,065 +0.25(+0.81%)
May 20, 2019 31.21 31.45 30.50 30.78 445,524 -0.74(-2.35%)
May 17, 2019 33.19 33.19 31.34 31.52 661,600 -2.11(-6.27%)
May 16, 2019 34.75 34.77 33.47 33.63 695,860 -0.98(-2.83%)
May 15, 2019 34.82 35.01 34.18 34.61 479,133 -0.38(-1.09%)
May 14, 2019 34.85 35.10 34.35 34.99 375,910 +0.24(+0.69%)
May 13, 2019 34.88 35.09 34.51 34.75 458,353 -0.72(-2.03%)
May 10, 2019 34.74 35.55 34.58 35.47 371,900 +0.56(+1.60%)
May 09, 2019 34.20 35.07 34.13 34.91 418,713 +0.33(+0.95%)
May 08, 2019 34.96 35.26 34.42 34.58 346,518 -0.44(-1.26%)
May 07, 2019 35.73 36.01 34.40 35.02 714,808 -1.27(-3.50%)
May 06, 2019 35.41 36.37 35.13 36.29 397,367 +0.13(+0.36%)
May 03, 2019 35.86 36.21 35.64 36.16 358,800 +0.42(+1.18%)
May 02, 2019 35.63 36.13 35.35 35.74 539,936 -0.08(-0.22%)
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.