Greenbrier Companies (NY: GBX )

36.82 +0.97 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.13 30.33 29.78 30.12 632,298 +0.18(+0.60%)
Sep 27, 2019 29.49 30.26 29.49 29.94 243,000 +0.60(+2.04%)
Sep 26, 2019 29.84 29.84 29.23 29.34 235,522 -0.60(-2.00%)
Sep 25, 2019 29.12 30.03 29.04 29.94 282,586 +0.84(+2.89%)
Sep 24, 2019 30.00 30.07 28.80 29.10 458,339 -0.89(-2.97%)
Sep 23, 2019 29.53 30.24 29.50 29.99 359,121 +0.15(+0.50%)
Sep 20, 2019 29.54 30.13 29.49 29.84 704,800 +0.22(+0.74%)
Sep 19, 2019 29.63 30.08 29.35 29.62 500,554 -0.05(-0.17%)
Sep 18, 2019 29.50 30.00 29.25 29.67 356,193 -0.12(-0.40%)
Sep 17, 2019 29.92 29.93 29.20 29.79 309,610 -0.41(-1.36%)
Sep 16, 2019 30.29 30.59 29.90 30.20 477,257 +0.64(+2.17%)
Sep 13, 2019 29.40 30.03 29.09 29.56 329,600 +0.42(+1.44%)
Sep 12, 2019 29.62 29.63 27.87 29.14 588,777 -0.48(-1.62%)
Sep 11, 2019 28.81 29.75 27.79 29.62 656,743 +0.98(+3.42%)
Sep 10, 2019 27.07 28.95 27.07 28.64 730,646 +1.64(+6.07%)
Sep 09, 2019 24.95 27.10 24.87 27.00 520,158 +2.26(+9.14%)
Sep 06, 2019 24.30 24.93 24.09 24.74 391,600 +0.44(+1.81%)
Sep 05, 2019 23.43 24.57 23.43 24.30 403,401 +1.40(+6.11%)
Sep 04, 2019 22.79 23.03 22.63 22.90 192,416 +0.53(+2.37%)
Sep 03, 2019 23.08 23.09 21.84 22.37 384,962 -0.92(-3.95%)
Aug 30, 2019 23.34 23.75 23.02 23.29 348,300 +0.21(+0.91%)
Aug 29, 2019 22.21 23.27 22.18 23.08 439,440 +1.23(+5.63%)
Aug 28, 2019 21.41 22.13 21.32 21.85 456,970 +0.37(+1.72%)
Aug 27, 2019 21.95 22.07 21.30 21.48 273,983 -0.28(-1.29%)
Aug 26, 2019 22.23 22.36 21.61 21.76 373,473 -0.14(-0.64%)
Aug 23, 2019 22.68 22.68 21.75 21.90 380,900 -0.99(-4.33%)
Aug 22, 2019 23.24 23.27 22.46 22.89 304,939 -0.19(-0.82%)
Aug 21, 2019 23.23 23.53 22.96 23.08 249,580 +0.15(+0.65%)
Aug 20, 2019 23.31 23.46 22.68 22.93 313,908 -0.46(-1.97%)
Aug 19, 2019 23.53 23.90 23.37 23.39 348,289 +0.36(+1.56%)
Aug 16, 2019 22.51 23.22 22.34 23.03 425,800 +0.77(+3.46%)
Aug 15, 2019 22.88 22.92 21.37 22.26 863,335 -0.56(-2.45%)
Aug 14, 2019 23.82 23.83 22.74 22.82 521,250 -1.50(-6.17%)
Aug 13, 2019 23.92 25.07 23.92 24.32 349,009 +0.13(+0.54%)
Aug 12, 2019 25.32 25.40 24.10 24.19 345,207 -1.29(-5.06%)
Aug 09, 2019 26.41 26.61 25.45 25.48 305,900 -1.00(-3.78%)
Aug 08, 2019 25.88 26.52 25.76 26.48 360,970 +0.76(+2.95%)
Aug 07, 2019 25.64 25.98 25.40 25.72 326,182 -0.28(-1.08%)
Aug 06, 2019 26.53 26.85 25.73 26.00 418,557 -0.29(-1.10%)
Aug 05, 2019 27.30 27.60 25.91 26.29 578,696 -1.62(-5.80%)
Aug 02, 2019 27.96 28.30 27.50 27.91 289,600 -0.39(-1.38%)
Aug 01, 2019 28.90 29.40 27.99 28.30 452,975 -0.61(-2.11%)
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%)
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.