Greenbrier Companies (NY: GBX )

40.32 USD -1.24 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.28 19.82 19.11 19.51 132,848 +0.34(+1.77%)
Sep 29, 2008 19.50 19.97 19.00 19.17 171,194 -0.87(-4.34%)
Sep 26, 2008 19.55 20.15 19.11 20.04 0 +0.06(+0.30%)
Sep 25, 2008 19.45 20.05 19.00 19.98 180,794 +0.81(+4.23%)
Sep 24, 2008 20.00 20.80 19.05 19.17 83,496 -0.73(-3.67%)
Sep 23, 2008 19.58 21.60 19.58 19.90 142,198 +0.29(+1.48%)
Sep 22, 2008 20.90 22.00 19.58 19.61 135,032 -1.54(-7.28%)
Sep 19, 2008 22.05 22.45 20.46 21.15 0 +0.74(+3.63%)
Sep 18, 2008 20.07 20.59 18.56 20.41 278,735 +0.62(+3.13%)
Sep 17, 2008 17.45 20.56 17.06 19.79 189,417 +1.94(+10.87%)
Sep 16, 2008 16.74 17.85 16.51 17.85 130,844 +0.76(+4.45%)
Sep 15, 2008 18.00 18.28 16.97 17.09 106,029 -1.61(-8.61%)
Sep 12, 2008 18.41 18.75 18.23 18.70 0 +0.11(+0.59%)
Sep 11, 2008 18.28 18.94 17.77 18.59 155,864 +0.23(+1.25%)
Sep 10, 2008 19.50 19.79 18.30 18.36 220,804 -0.77(-4.03%)
Sep 09, 2008 20.25 20.40 19.10 19.13 156,352 -1.07(-5.30%)
Sep 08, 2008 20.60 20.81 19.86 20.20 146,268 +0.09(+0.45%)
Sep 05, 2008 19.71 20.35 19.55 20.11 0 +0.31(+1.57%)
Sep 04, 2008 19.78 19.85 19.10 19.80 92,143 -0.19(-0.95%)
Sep 03, 2008 19.22 20.13 18.89 19.99 128,445 +0.80(+4.17%)
Sep 02, 2008 20.55 20.92 19.08 19.19 93,852 -0.86(-4.29%)
Aug 29, 2008 20.26 20.40 19.77 20.05 0 -0.28(-1.38%)
Aug 28, 2008 19.99 20.62 19.93 20.33 84,036 +0.39(+1.96%)
Aug 27, 2008 19.29 20.03 19.19 19.94 66,955 +0.58(+3.00%)
Aug 26, 2008 18.99 19.65 18.90 19.36 56,897 +0.32(+1.68%)
Aug 25, 2008 19.71 19.72 18.94 19.04 57,456 -0.70(-3.55%)
Aug 22, 2008 19.36 20.23 19.36 19.74 0 +0.53(+2.76%)
Aug 21, 2008 19.64 19.86 18.97 19.21 75,381 -0.40(-2.04%)
Aug 20, 2008 19.24 20.10 19.10 19.61 80,190 +0.27(+1.40%)
Aug 19, 2008 19.26 20.20 19.22 19.34 74,975 -0.45(-2.27%)
Aug 18, 2008 19.83 20.74 19.47 19.79 146,635 -0.24(-1.20%)
Aug 15, 2008 20.30 20.38 19.34 20.03 0 +0.03(+0.15%)
Aug 14, 2008 19.58 21.06 19.57 20.00 104,088 +0.25(+1.27%)
Aug 13, 2008 19.34 20.04 19.03 19.75 115,298 +0.41(+2.12%)
Aug 12, 2008 19.76 20.22 19.27 19.34 110,947 -0.44(-2.22%)
Aug 11, 2008 19.75 20.32 19.38 19.78 158,804 +0.03(+0.15%)
Aug 08, 2008 19.03 20.15 18.51 19.75 161,160 +0.77(+4.06%)
Aug 07, 2008 19.70 19.88 18.86 18.98 135,971 -0.83(-4.19%)
Aug 06, 2008 19.60 20.14 19.24 19.81 153,570 +0.11(+0.56%)
Aug 05, 2008 18.76 19.82 18.05 19.70 311,758 +0.85(+4.51%)
Aug 04, 2008 20.14 20.16 18.72 18.85 129,537 -1.30(-6.45%)
Aug 01, 2008 20.79 21.27 19.81 20.15 157,651 -0.78(-3.73%)
Jul 31, 2008 21.35 22.41 20.74 20.93 210,582 -0.42(-1.97%)
Jul 30, 2008 20.47 21.83 20.47 21.35 238,256 +0.77(+3.74%)
Jul 29, 2008 20.58 20.71 19.08 20.58 184,506 +1.46(+7.64%)
Jul 28, 2008 19.23 20.02 19.03 19.12 123,291 -0.18(-0.93%)
Jul 25, 2008 18.16 19.51 18.00 19.30 168,592 +1.32(+7.34%)
Jul 24, 2008 20.90 21.08 17.76 17.98 298,454 -2.77(-13.35%)
Jul 23, 2008 20.33 21.10 20.13 20.75 146,300 +0.58(+2.88%)
Jul 22, 2008 19.31 20.44 19.26 20.17 343,145 +0.55(+2.80%)
Jul 21, 2008 19.46 20.11 19.37 19.62 244,652 +0.25(+1.29%)
Jul 18, 2008 19.99 19.99 18.11 19.37 116,487 -0.63(-3.15%)
Jul 17, 2008 19.78 20.12 19.39 20.00 196,667 +0.42(+2.15%)
Jul 16, 2008 18.60 19.61 18.30 19.58 190,534 +1.03(+5.55%)
Jul 15, 2008 19.28 19.28 17.73 18.55 264,518 -0.71(-3.69%)
Jul 14, 2008 20.10 20.10 19.20 19.26 240,528 -0.64(-3.22%)
Jul 11, 2008 19.37 19.98 18.63 19.90 281,621 +0.07(+0.35%)
Jul 10, 2008 18.02 20.25 18.02 19.83 251,348 +1.60(+8.78%)
Jul 09, 2008 18.74 19.78 18.14 18.23 227,007 -0.43(-2.30%)
Jul 08, 2008 20.21 20.21 17.28 18.66 434,637 -0.28(-1.48%)
Jul 07, 2008 18.52 19.19 18.23 18.94 142,671 +0.41(+2.21%)
Jul 04, 2008 18.93 19.06 18.00 18.53 83,286 +0.00(+0.00%)
Jul 03, 2008 18.93 19.06 18.00 18.53 83,286 -0.44(-2.32%)
Jul 02, 2008 20.15 20.78 18.85 18.97 160,485 -1.12(-5.57%)
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.