Greenbrier Companies (NY: GBX )

41.16 USD -0.98 (-2.34%)
Streaming Delayed Price Updated: 1:39 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 28.60 28.92 28.52 28.85 447,500 +0.33(+1.16%)
Aug 30, 2005 28.75 28.75 28.43 28.52 153,400 -0.43(-1.49%)
Aug 29, 2005 28.37 28.95 28.25 28.95 94,400 +0.35(+1.22%)
Aug 26, 2005 28.65 28.75 28.25 28.60 163,600 -0.25(-0.87%)
Aug 25, 2005 29.15 29.25 28.66 28.85 171,600 -0.35(-1.20%)
Aug 24, 2005 28.75 29.30 28.50 29.20 202,300 +0.34(+1.18%)
Aug 23, 2005 28.79 29.00 28.46 28.86 128,200 -0.04(-0.14%)
Aug 22, 2005 28.70 29.04 28.46 28.90 106,200 +0.25(+0.87%)
Aug 19, 2005 28.19 28.66 28.19 28.65 94,300 +0.34(+1.20%)
Aug 18, 2005 28.00 28.33 27.95 28.31 104,600 +0.30(+1.07%)
Aug 17, 2005 27.77 28.25 27.75 28.01 71,200 +0.23(+0.83%)
Aug 16, 2005 27.55 27.92 27.46 27.78 59,400 +0.08(+0.29%)
Aug 15, 2005 27.25 28.03 27.10 27.70 120,900 +0.44(+1.61%)
Aug 12, 2005 28.15 28.20 27.07 27.26 158,800 -1.06(-3.74%)
Aug 11, 2005 28.40 28.45 27.95 28.32 127,300 -0.20(-0.70%)
Aug 10, 2005 28.45 28.80 28.30 28.52 179,900 +0.17(+0.60%)
Aug 09, 2005 28.56 28.59 28.20 28.35 138,700 -0.21(-0.74%)
Aug 08, 2005 28.50 28.69 28.27 28.56 117,700 -0.02(-0.07%)
Aug 05, 2005 29.45 29.55 28.54 28.58 141,100 -0.93(-3.15%)
Aug 04, 2005 29.50 29.62 29.10 29.51 134,700 +0.01(+0.03%)
Aug 03, 2005 29.60 29.69 29.38 29.50 66,900 -0.27(-0.91%)
Aug 02, 2005 29.00 30.00 29.00 29.77 243,900 +0.12(+0.40%)
Aug 01, 2005 28.90 30.00 28.90 29.65 265,400 +0.75(+2.60%)
Jul 29, 2005 29.28 29.28 28.39 28.90 232,500 -0.31(-1.06%)
Jul 28, 2005 28.20 29.27 27.95 29.21 285,400 +1.26(+4.51%)
Jul 27, 2005 27.40 28.03 27.40 27.95 209,100 +1.02(+3.79%)
Jul 26, 2005 26.80 27.30 26.41 26.93 94,500 +0.10(+0.37%)
Jul 25, 2005 27.00 27.36 26.66 26.83 49,400 -0.22(-0.81%)
Jul 22, 2005 27.05 27.29 26.59 27.05 151,000 -0.06(-0.22%)
Jul 21, 2005 28.05 28.08 26.85 27.11 134,600 -0.76(-2.73%)
Jul 20, 2005 26.98 28.03 26.75 27.87 94,400 +0.90(+3.34%)
Jul 19, 2005 26.30 27.18 26.30 26.97 222,400 +0.72(+2.74%)
Jul 18, 2005 26.97 26.97 26.01 26.25 169,900 -0.75(-2.78%)
Jul 15, 2005 26.90 27.16 26.64 27.00 78,500 -0.05(-0.18%)
Jul 14, 2005 27.35 27.35 26.89 27.05 112,900 +0.05(+0.19%)
Jul 13, 2005 27.55 27.59 26.73 27.00 391,900 -1.00(-3.57%)
Jul 12, 2005 28.38 28.38 27.45 28.00 282,000 -0.48(-1.69%)
Jul 11, 2005 26.81 28.69 26.75 28.48 179,900 +1.67(+6.23%)
Jul 08, 2005 26.42 26.99 26.10 26.81 189,900 +0.37(+1.40%)
Jul 07, 2005 26.10 26.65 25.80 26.44 100,600 +0.14(+0.53%)
Jul 06, 2005 26.80 26.89 26.19 26.30 167,500 -0.50(-1.87%)
Jul 05, 2005 27.10 27.10 26.35 26.80 326,800 -0.35(-1.29%)
Jul 01, 2005 27.08 27.65 26.55 27.15 347,500 +0.05(+0.18%)
Jun 30, 2005 30.00 30.55 26.20 27.10 1,115,700 -2.17(-7.41%)
Jun 29, 2005 28.57 29.42 27.61 29.27 168,500 +0.72(+2.52%)
Jun 28, 2005 27.90 28.70 27.90 28.55 121,500 +0.75(+2.70%)
Jun 27, 2005 27.45 28.12 26.80 27.80 104,200 +0.27(+0.98%)
Jun 24, 2005 28.10 28.11 27.16 27.53 220,500 -0.57(-2.03%)
Jun 23, 2005 29.55 29.55 27.90 28.10 161,000 -1.56(-5.26%)
Jun 22, 2005 29.35 29.69 29.25 29.66 133,800 +0.36(+1.23%)
Jun 21, 2005 29.00 29.64 28.86 29.30 108,200 +0.25(+0.86%)
Jun 20, 2005 29.71 29.73 28.71 29.05 64,100 -0.76(-2.55%)
Jun 17, 2005 30.50 30.70 29.77 29.81 89,700 -0.61(-2.01%)
Jun 16, 2005 30.00 30.53 29.50 30.42 205,500 +0.56(+1.88%)
Jun 15, 2005 29.20 29.97 28.57 29.86 269,900 +0.72(+2.47%)
Jun 14, 2005 28.55 29.15 28.55 29.14 138,400 +0.54(+1.89%)
Jun 13, 2005 28.48 28.79 28.45 28.60 145,700 +0.00(+0.00%)
Jun 10, 2005 29.00 29.50 28.34 28.60 491,100 +0.28(+0.99%)
Jun 09, 2005 28.70 28.92 28.17 28.32 125,000 -0.32(-1.12%)
Jun 08, 2005 28.90 28.95 28.40 28.64 282,900 -0.33(-1.14%)
Jun 07, 2005 29.20 29.35 28.76 28.97 235,800 -0.06(-0.21%)
Jun 06, 2005 29.15 29.15 28.91 29.03 107,400 -0.12(-0.41%)
Jun 03, 2005 29.21 29.25 28.66 29.15 252,800 -0.07(-0.24%)
Jun 02, 2005 28.70 29.22 28.70 29.22 278,800 +0.55(+1.92%)
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.