Greenbrier Companies (NY: GBX )

39.98 +0.07 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 39.70 40.70 39.32 40.15 267,000 +0.35(+0.88%)
Apr 27, 2006 41.79 41.79 39.01 39.80 231,400 -2.09(-4.99%)
Apr 26, 2006 41.55 42.47 41.32 41.89 350,300 +0.42(+1.01%)
Apr 25, 2006 42.15 42.27 40.36 41.47 250,700 -0.83(-1.96%)
Apr 24, 2006 42.65 42.90 41.58 42.30 179,600 -0.14(-0.33%)
Apr 21, 2006 42.30 43.14 42.02 42.44 395,500 +0.45(+1.07%)
Apr 20, 2006 43.46 43.46 41.80 41.99 226,300 -1.47(-3.38%)
Apr 19, 2006 41.25 43.47 41.15 43.46 702,200 +3.33(+8.30%)
Apr 18, 2006 40.26 40.60 39.45 40.13 612,600 -0.13(-0.32%)
Apr 17, 2006 39.62 40.28 39.40 40.26 207,500 +0.43(+1.08%)
Apr 13, 2006 39.07 39.93 39.15 39.83 165,200 +0.76(+1.95%)
Apr 12, 2006 38.60 39.26 38.40 39.07 227,500 +0.65(+1.69%)
Apr 11, 2006 39.70 39.72 38.01 38.42 251,500 -1.32(-3.32%)
Apr 10, 2006 41.12 41.18 39.50 39.74 263,300 -1.38(-3.36%)
Apr 07, 2006 41.10 41.93 40.80 41.12 254,200 +0.69(+1.71%)
Apr 06, 2006 41.16 41.50 39.92 40.43 329,800 -0.98(-2.37%)
Apr 05, 2006 40.28 42.74 40.20 41.41 568,500 -0.72(-1.71%)
Apr 04, 2006 41.96 42.48 40.99 42.13 603,300 +1.28(+3.13%)
Apr 03, 2006 40.15 41.22 40.00 40.85 231,700 +0.80(+2.00%)
Mar 31, 2006 40.05 40.34 39.50 40.05 109,400 +0.14(+0.35%)
Mar 30, 2006 39.60 40.45 39.60 39.91 208,300 -0.25(-0.62%)
Mar 29, 2006 40.22 40.67 40.00 40.16 222,200 -0.23(-0.57%)
Mar 28, 2006 40.45 40.75 40.25 40.39 72,100 +0.04(+0.10%)
Mar 27, 2006 40.60 40.75 40.25 40.35 86,400 -0.35(-0.86%)
Mar 24, 2006 41.30 41.36 40.68 40.70 96,300 -0.60(-1.45%)
Mar 23, 2006 40.68 41.48 40.25 41.30 138,300 +0.42(+1.03%)
Mar 22, 2006 40.22 41.24 40.22 40.88 112,900 +0.63(+1.57%)
Mar 21, 2006 40.85 41.14 40.14 40.25 77,800 -0.74(-1.81%)
Mar 20, 2006 41.70 41.89 40.60 40.99 86,800 -0.52(-1.25%)
Mar 17, 2006 41.90 42.12 41.50 41.51 111,700 -0.14(-0.34%)
Mar 16, 2006 41.55 41.95 41.22 41.65 93,100 +0.28(+0.68%)
Mar 15, 2006 41.15 42.20 40.81 41.37 204,000 +1.22(+3.04%)
Mar 14, 2006 39.25 40.47 38.45 40.15 150,500 +0.65(+1.65%)
Mar 13, 2006 39.50 40.05 39.18 39.50 153,200 +0.00(+0.00%)
Mar 10, 2006 37.98 39.50 37.46 39.50 326,800 +1.40(+3.67%)
Mar 09, 2006 39.38 39.51 37.90 38.10 174,900 -1.08(-2.76%)
Mar 08, 2006 39.95 39.95 37.55 39.18 354,400 -0.81(-2.03%)
Mar 07, 2006 41.90 41.90 39.75 39.99 216,300 -1.08(-2.63%)
Mar 06, 2006 41.55 42.00 41.05 41.07 257,700 +0.02(+0.05%)
Mar 03, 2006 42.91 43.47 40.51 41.05 485,200 -1.96(-4.56%)
Mar 02, 2006 43.35 44.03 42.90 43.01 331,000 -0.34(-0.78%)
Mar 01, 2006 40.25 44.44 40.25 43.35 884,900 +5.57(+14.74%)
Feb 28, 2006 39.50 39.50 37.52 37.78 162,400 -1.72(-4.35%)
Feb 27, 2006 38.47 39.86 38.25 39.50 115,800 +1.13(+2.95%)
Feb 24, 2006 38.73 38.73 37.80 38.37 97,400 -0.31(-0.80%)
Feb 23, 2006 39.40 39.40 38.05 38.68 170,500 -0.67(-1.70%)
Feb 22, 2006 38.15 40.00 38.13 39.35 320,100 +1.39(+3.66%)
Feb 21, 2006 37.00 37.99 36.37 37.96 172,400 +1.12(+3.04%)
Feb 17, 2006 37.68 37.75 36.59 36.84 84,900 -0.84(-2.23%)
Feb 16, 2006 37.00 37.77 36.75 37.68 150,000 +1.24(+3.40%)
Feb 15, 2006 37.17 37.35 36.14 36.44 305,100 -0.59(-1.59%)
Feb 14, 2006 36.73 37.30 36.00 37.03 323,000 +0.23(+0.63%)
Feb 13, 2006 37.25 38.40 36.09 36.80 587,500 +0.79(+2.19%)
Feb 10, 2006 35.60 36.30 34.41 36.01 155,000 +0.23(+0.64%)
Feb 09, 2006 36.25 36.47 35.76 35.78 138,200 -0.26(-0.72%)
Feb 08, 2006 35.31 36.27 34.95 36.04 194,200 +0.68(+1.92%)
Feb 07, 2006 36.76 37.50 35.36 35.36 331,400 -1.22(-3.34%)
Feb 06, 2006 36.00 36.71 35.78 36.58 167,100 +0.62(+1.72%)
Feb 03, 2006 35.41 37.39 35.20 35.96 304,700 +0.61(+1.73%)
Feb 02, 2006 36.25 36.50 34.93 35.35 160,800 -0.75(-2.08%)
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.