Greenbrier Companies (NY: GBX )

38.80 USD +0.77 (+2.02%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.65 29.58 28.65 29.38 99,200 +1.11(+3.93%)
Aug 30, 2007 27.79 28.82 27.79 28.27 339,000 +0.16(+0.57%)
Aug 29, 2007 27.50 28.25 26.85 28.11 171,600 +0.99(+3.65%)
Aug 28, 2007 29.21 29.33 26.96 27.12 287,000 -2.09(-7.16%)
Aug 27, 2007 29.60 29.90 29.01 29.21 120,000 -0.44(-1.48%)
Aug 24, 2007 28.15 29.74 28.15 29.65 132,800 +1.27(+4.47%)
Aug 23, 2007 28.92 29.55 27.94 28.38 167,700 -0.68(-2.34%)
Aug 22, 2007 28.40 29.18 28.22 29.06 161,700 +0.88(+3.12%)
Aug 21, 2007 28.82 29.08 28.00 28.18 150,000 -0.64(-2.22%)
Aug 20, 2007 28.92 29.91 28.33 28.82 217,900 -0.03(-0.10%)
Aug 17, 2007 29.90 29.90 28.46 28.85 236,700 +0.68(+2.41%)
Aug 16, 2007 28.12 28.31 26.25 28.17 308,800 +0.02(+0.07%)
Aug 15, 2007 27.97 29.56 27.69 28.15 268,600 -0.06(-0.21%)
Aug 14, 2007 28.65 29.40 27.75 28.21 213,800 -0.39(-1.36%)
Aug 13, 2007 28.60 30.39 28.57 28.60 440,000 +0.39(+1.38%)
Aug 10, 2007 26.76 29.00 26.30 28.21 413,200 +0.95(+3.48%)
Aug 09, 2007 28.75 28.75 26.65 27.26 859,300 -0.90(-3.20%)
Aug 08, 2007 30.40 30.45 27.19 28.16 617,200 -1.30(-4.41%)
Aug 07, 2007 29.66 30.40 29.32 29.46 273,600 -0.44(-1.47%)
Aug 06, 2007 31.01 31.27 28.95 29.90 425,700 -1.10(-3.55%)
Aug 03, 2007 31.13 32.34 30.99 31.00 233,200 -1.34(-4.14%)
Aug 02, 2007 32.95 33.60 32.25 32.34 397,300 -0.52(-1.58%)
Aug 01, 2007 32.92 33.47 32.13 32.86 319,800 -0.51(-1.53%)
Jul 31, 2007 33.41 34.26 33.31 33.37 440,700 -0.04(-0.12%)
Jul 30, 2007 32.90 33.97 32.33 33.41 331,700 +0.26(+0.78%)
Jul 27, 2007 32.73 33.65 32.46 33.15 379,000 +0.24(+0.73%)
Jul 26, 2007 33.81 33.81 32.04 32.91 488,400 -0.89(-2.63%)
Jul 25, 2007 34.51 34.70 33.40 33.80 431,900 -0.77(-2.23%)
Jul 24, 2007 35.40 35.72 34.06 34.57 445,000 -1.03(-2.89%)
Jul 23, 2007 36.48 36.68 35.30 35.60 568,300 -1.00(-2.73%)
Jul 20, 2007 38.42 38.42 36.25 36.60 522,100 -1.77(-4.61%)
Jul 19, 2007 37.88 38.95 37.55 38.37 490,300 +1.04(+2.79%)
Jul 18, 2007 37.50 37.94 36.72 37.33 802,800 +0.60(+1.63%)
Jul 17, 2007 38.23 38.99 36.55 36.73 814,500 -1.40(-3.67%)
Jul 16, 2007 35.90 38.94 35.90 38.13 930,100 +2.18(+6.06%)
Jul 13, 2007 35.00 36.20 34.60 35.95 409,700 +0.77(+2.19%)
Jul 12, 2007 34.61 36.22 34.60 35.18 697,300 +0.66(+1.91%)
Jul 11, 2007 33.13 34.90 33.13 34.52 1,399,400 +1.37(+4.13%)
Jul 10, 2007 34.51 34.70 33.00 33.15 2,800,000 +4.52(+15.79%)
Jul 09, 2007 29.18 29.24 28.54 28.63 520,500 -0.28(-0.97%)
Jul 06, 2007 29.35 29.35 28.76 28.91 212,600 -0.34(-1.16%)
Jul 05, 2007 29.10 29.89 28.78 29.25 352,200 -0.65(-2.17%)
Jul 03, 2007 30.40 30.55 29.69 29.90 102,600 -0.45(-1.48%)
Jul 02, 2007 30.28 30.49 30.13 30.35 188,700 +0.13(+0.43%)
Jun 29, 2007 30.38 30.60 30.06 30.22 242,800 +0.09(+0.30%)
Jun 28, 2007 30.06 30.99 29.96 30.13 409,300 +0.18(+0.60%)
Jun 27, 2007 28.97 29.95 28.75 29.95 501,700 +0.70(+2.39%)
Jun 26, 2007 29.84 30.40 28.84 29.25 456,300 -0.81(-2.69%)
Jun 25, 2007 31.00 31.00 29.70 30.06 398,700 -0.94(-3.03%)
Jun 22, 2007 31.90 32.26 30.58 31.00 281,800 -0.86(-2.70%)
Jun 21, 2007 31.19 32.47 31.00 31.86 462,900 +1.26(+4.12%)
Jun 20, 2007 30.87 31.58 30.55 30.60 329,500 -0.30(-0.97%)
Jun 19, 2007 30.61 31.13 30.18 30.90 224,800 +0.04(+0.13%)
Jun 18, 2007 30.75 31.33 30.75 30.86 124,500 -0.64(-2.03%)
Jun 15, 2007 31.85 32.05 31.35 31.50 221,800 +0.29(+0.93%)
Jun 14, 2007 31.12 31.78 30.79 31.21 264,800 -0.11(-0.35%)
Jun 13, 2007 31.03 31.78 30.75 31.32 255,200 +0.47(+1.52%)
Jun 12, 2007 31.06 31.37 30.41 30.85 239,700 -0.10(-0.32%)
Jun 11, 2007 30.91 31.56 30.84 30.95 95,600 -0.18(-0.58%)
Jun 08, 2007 31.25 31.74 30.86 31.13 203,600 -0.36(-1.14%)
Jun 07, 2007 31.24 31.91 31.23 31.49 299,100 +0.31(+0.99%)
Jun 06, 2007 31.60 31.80 30.52 31.18 178,019 -0.62(-1.95%)
Jun 05, 2007 31.61 32.05 31.59 31.80 195,700 +0.20(+0.63%)
Jun 04, 2007 31.64 32.23 31.52 31.60 331,900 -0.02(-0.06%)
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.