Greenbrier Companies (NY: GBX )

26.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.54 24.55 22.75 22.94 278,400 -1.35(-5.56%)
Apr 27, 2007 24.39 24.40 23.51 24.29 166,200 +0.40(+1.67%)
Apr 26, 2007 24.91 25.10 23.70 23.89 326,800 -0.96(-3.86%)
Apr 25, 2007 25.07 25.44 24.60 24.85 173,100 -0.02(-0.08%)
Apr 24, 2007 24.00 25.00 23.87 24.87 164,800 +0.75(+3.11%)
Apr 23, 2007 23.78 24.50 23.77 24.12 214,200 +0.34(+1.43%)
Apr 20, 2007 23.73 23.78 23.30 23.78 247,500 +0.37(+1.58%)
Apr 19, 2007 23.43 23.65 23.00 23.41 354,100 +0.19(+0.82%)
Apr 18, 2007 23.20 23.50 22.95 23.22 234,100 -0.20(-0.85%)
Apr 17, 2007 23.43 23.49 23.12 23.42 235,500 +0.18(+0.77%)
Apr 16, 2007 23.59 23.59 23.03 23.24 283,600 +0.06(+0.26%)
Apr 13, 2007 23.15 23.39 22.69 23.18 224,400 +0.25(+1.09%)
Apr 12, 2007 22.98 23.48 22.50 22.93 533,900 -0.05(-0.22%)
Apr 11, 2007 23.02 23.18 22.65 22.98 471,900 -0.18(-0.78%)
Apr 10, 2007 23.49 23.50 23.00 23.16 476,400 +0.03(+0.13%)
Apr 09, 2007 22.60 23.45 22.50 23.13 1,192,800 +0.93(+4.19%)
Apr 05, 2007 22.27 22.43 21.44 22.20 1,666,000 +0.00(+0.00%)
Apr 04, 2007 23.75 24.29 22.11 22.20 3,613,300 -4.52(-16.92%)
Apr 03, 2007 26.87 26.90 26.42 26.72 414,100 +0.05(+0.19%)
Apr 02, 2007 26.70 26.84 26.25 26.67 320,100 -0.03(-0.11%)
Mar 30, 2007 26.80 27.02 26.23 26.70 230,800 -0.14(-0.52%)
Mar 29, 2007 26.89 27.13 26.45 26.84 309,700 +0.02(+0.07%)
Mar 28, 2007 26.50 27.01 26.40 26.82 123,300 +0.02(+0.07%)
Mar 27, 2007 26.90 26.95 26.54 26.80 165,800 -0.10(-0.37%)
Mar 26, 2007 26.68 26.99 26.44 26.90 182,300 +0.23(+0.86%)
Mar 23, 2007 26.70 26.92 26.29 26.67 319,300 +0.19(+0.72%)
Mar 22, 2007 26.61 26.79 26.34 26.48 367,300 -0.13(-0.49%)
Mar 21, 2007 26.76 26.95 26.01 26.61 356,200 -0.15(-0.56%)
Mar 20, 2007 26.49 26.91 26.26 26.76 172,600 +0.17(+0.64%)
Mar 19, 2007 26.40 26.65 26.23 26.59 241,600 +0.40(+1.53%)
Mar 16, 2007 25.98 26.30 25.66 26.19 389,900 +0.15(+0.58%)
Mar 15, 2007 25.99 26.37 25.70 26.04 199,500 +0.40(+1.56%)
Mar 14, 2007 25.99 26.00 24.95 25.64 432,400 -0.35(-1.35%)
Mar 13, 2007 27.05 26.99 25.73 25.99 375,500 -1.06(-3.92%)
Mar 12, 2007 26.86 27.19 26.60 27.05 528,200 +0.41(+1.54%)
Mar 09, 2007 26.50 26.68 26.23 26.64 354,200 +0.24(+0.91%)
Mar 08, 2007 26.66 26.83 26.13 26.40 354,300 -0.11(-0.41%)
Mar 07, 2007 26.53 26.80 26.10 26.51 519,100 -0.23(-0.86%)
Mar 06, 2007 26.70 27.04 26.36 26.74 380,800 +0.32(+1.21%)
Mar 05, 2007 27.25 27.44 26.30 26.42 486,400 -1.11(-4.03%)
Mar 02, 2007 27.75 28.00 27.39 27.53 319,400 -0.71(-2.51%)
Mar 01, 2007 27.91 28.50 26.65 28.24 518,625 -0.23(-0.81%)
Feb 28, 2007 29.25 29.44 28.15 28.47 537,300 -0.43(-1.49%)
Feb 27, 2007 29.54 30.10 27.75 28.90 775,300 -2.00(-6.47%)
Feb 26, 2007 31.35 31.50 30.26 30.90 513,200 -0.42(-1.34%)
Feb 23, 2007 31.35 31.50 30.75 31.32 311,600 +0.22(+0.71%)
Feb 22, 2007 30.20 31.55 30.14 31.10 513,500 +1.02(+3.39%)
Feb 21, 2007 29.51 30.17 29.50 30.08 234,600 +0.32(+1.08%)
Feb 20, 2007 29.40 30.00 29.02 29.76 201,900 +0.24(+0.81%)
Feb 16, 2007 30.11 30.33 29.29 29.52 276,600 -0.58(-1.93%)
Feb 15, 2007 29.70 30.27 29.28 30.10 243,000 +0.52(+1.76%)
Feb 14, 2007 28.90 30.06 28.54 29.58 387,562 +0.59(+2.04%)
Feb 13, 2007 28.57 29.19 28.29 28.99 188,900 +0.67(+2.37%)
Feb 12, 2007 28.40 28.53 28.10 28.32 154,225 -0.26(-0.91%)
Feb 09, 2007 29.45 29.45 28.47 28.58 280,300 -0.79(-2.69%)
Feb 08, 2007 29.32 29.70 28.96 29.37 350,200 +0.09(+0.31%)
Feb 07, 2007 29.00 29.31 28.78 29.28 331,200 +0.65(+2.27%)
Feb 06, 2007 28.24 28.69 27.85 28.63 418,100 +0.38(+1.35%)
Feb 05, 2007 28.82 28.92 28.04 28.25 289,200 -0.67(-2.32%)
Feb 02, 2007 29.30 29.30 28.64 28.92 285,600 +0.01(+0.03%)
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.