Greenbrier Companies (NY: GBX )

42.21 USD +1.14 (+2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 20.00 20.20 19.43 20.09 113,851 -0.21(-1.03%)
Jun 30, 2008 20.49 20.88 20.04 20.30 141,831 -0.16(-0.78%)
Jun 27, 2008 20.31 20.97 20.28 20.46 253,735 +0.20(+0.99%)
Jun 26, 2008 21.42 21.70 20.13 20.26 173,484 -1.42(-6.55%)
Jun 25, 2008 20.97 21.71 20.81 21.68 264,391 +0.70(+3.34%)
Jun 24, 2008 21.34 21.34 20.41 20.98 336,235 -0.61(-2.83%)
Jun 23, 2008 21.98 22.00 21.37 21.59 69,671 -0.28(-1.28%)
Jun 20, 2008 22.34 22.40 21.30 21.87 171,513 -0.59(-2.63%)
Jun 19, 2008 21.59 22.69 21.59 22.46 152,057 +0.86(+3.98%)
Jun 18, 2008 21.87 21.99 21.35 21.60 125,644 -0.42(-1.91%)
Jun 17, 2008 21.74 22.48 21.67 22.02 337,163 +0.22(+1.01%)
Jun 16, 2008 21.86 22.30 21.54 21.80 101,727 -0.09(-0.41%)
Jun 13, 2008 21.37 22.44 21.37 21.89 137,237 +0.52(+2.43%)
Jun 12, 2008 21.70 22.99 21.06 21.37 308,979 -1.72(-7.45%)
Jun 11, 2008 24.25 24.32 23.01 23.09 100,605 -1.16(-4.78%)
Jun 10, 2008 24.25 24.51 23.82 24.25 85,290 +0.01(+0.04%)
Jun 09, 2008 24.96 24.96 23.82 24.24 134,835 -0.52(-2.10%)
Jun 06, 2008 25.75 26.00 24.58 24.76 193,301 -1.22(-4.70%)
Jun 05, 2008 25.07 26.00 24.95 25.98 162,139 +0.90(+3.59%)
Jun 04, 2008 24.73 25.83 24.57 25.08 115,928 +0.25(+1.01%)
Jun 03, 2008 25.41 25.70 24.61 24.83 208,869 -0.72(-2.82%)
Jun 02, 2008 26.22 26.30 25.14 25.55 136,227 -0.70(-2.67%)
May 30, 2008 25.41 26.25 25.19 26.25 149,162 +0.93(+3.67%)
May 29, 2008 25.05 25.81 24.28 25.32 167,662 +0.29(+1.16%)
May 28, 2008 25.24 25.24 24.26 25.03 174,064 +1.10(+4.60%)
May 27, 2008 23.13 24.20 23.13 23.93 87,228 +0.73(+3.15%)
May 26, 2008 23.75 24.03 23.05 23.20 0 +0.00(+0.00%)
May 23, 2008 23.75 24.03 23.05 23.20 54,314 -0.59(-2.48%)
May 22, 2008 23.36 24.22 23.36 23.79 91,298 +0.40(+1.71%)
May 21, 2008 24.22 24.33 23.13 23.39 84,984 -0.65(-2.70%)
May 20, 2008 24.30 24.71 23.64 24.04 164,999 -0.28(-1.15%)
May 19, 2008 24.11 24.94 23.91 24.32 188,600 +0.24(+1.00%)
May 16, 2008 24.90 24.90 23.41 24.08 132,847 -0.61(-2.47%)
May 15, 2008 24.01 24.98 24.01 24.69 144,784 +0.68(+2.83%)
May 14, 2008 24.53 24.95 24.01 24.01 81,129 -0.56(-2.28%)
May 13, 2008 24.00 24.62 23.83 24.57 155,712 +0.67(+2.80%)
May 12, 2008 22.94 24.03 22.67 23.90 119,659 +1.09(+4.78%)
May 09, 2008 22.87 23.14 22.52 22.81 56,589 -0.25(-1.08%)
May 08, 2008 23.10 23.28 22.60 23.06 99,695 +0.23(+1.01%)
May 07, 2008 23.35 23.39 22.80 22.83 137,710 -0.73(-3.10%)
May 06, 2008 23.21 23.69 23.05 23.56 137,286 +0.14(+0.60%)
May 05, 2008 23.99 23.99 23.12 23.42 147,741 -0.52(-2.17%)
May 02, 2008 24.25 24.40 23.66 23.94 155,536 -0.12(-0.50%)
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.