Greenbrier Companies (NY: GBX )

42.81 USD +0.60 (+1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.06 20.38 19.49 20.12 540,481 -0.46(-2.24%)
Jul 28, 2011 20.66 21.04 20.46 20.58 592,888 -0.08(-0.39%)
Jul 27, 2011 21.59 21.80 20.50 20.66 876,198 -1.22(-5.58%)
Jul 26, 2011 22.10 22.26 21.73 21.88 426,262 -0.36(-1.62%)
Jul 25, 2011 22.13 22.62 21.73 22.24 289,360 -0.31(-1.37%)
Jul 22, 2011 22.58 22.59 22.26 22.55 391,709 +0.13(+0.58%)
Jul 21, 2011 22.14 22.73 22.12 22.42 452,844 +0.40(+1.82%)
Jul 20, 2011 21.62 22.08 21.46 22.02 413,294 +0.56(+2.61%)
Jul 19, 2011 20.84 21.51 20.84 21.46 541,013 +0.88(+4.28%)
Jul 18, 2011 20.58 20.68 20.07 20.58 627,509 -0.17(-0.82%)
Jul 15, 2011 20.90 20.95 20.52 20.75 410,681 -0.02(-0.10%)
Jul 14, 2011 21.39 21.51 20.49 20.77 759,319 -0.45(-2.12%)
Jul 13, 2011 20.75 21.46 20.56 21.22 607,146 +0.74(+3.61%)
Jul 12, 2011 20.32 20.83 20.13 20.48 671,502 +0.13(+0.64%)
Jul 11, 2011 21.41 21.48 20.00 20.35 995,134 -1.36(-6.26%)
Jul 08, 2011 20.86 22.32 20.25 21.71 1,575,947 -0.26(-1.18%)
Jul 07, 2011 21.46 22.14 21.36 21.97 811,631 +0.84(+3.98%)
Jul 06, 2011 20.27 21.19 20.19 21.13 483,648 +0.79(+3.88%)
Jul 05, 2011 20.62 20.76 20.05 20.34 353,054 -0.32(-1.55%)
Jul 01, 2011 19.82 20.93 19.72 20.66 402,938 +0.90(+4.55%)
Jun 30, 2011 18.98 20.19 18.82 19.76 776,780 +0.73(+3.84%)
Jun 29, 2011 19.89 19.89 18.90 19.03 1,314,995 -1.32(-6.49%)
Jun 28, 2011 20.32 20.77 20.05 20.35 458,821 -0.04(-0.20%)
Jun 27, 2011 19.80 20.48 19.61 20.39 371,637 +0.59(+2.98%)
Jun 24, 2011 20.04 20.38 19.52 19.80 627,329 -0.13(-0.65%)
Jun 23, 2011 19.72 20.08 19.15 19.93 418,323 -0.20(-0.99%)
Jun 22, 2011 20.11 21.03 20.10 20.13 378,762 -0.09(-0.45%)
Jun 21, 2011 19.86 20.28 19.64 20.22 605,467 +0.60(+3.06%)
Jun 20, 2011 19.70 19.73 19.48 19.62 622,997 +0.29(+1.50%)
Jun 17, 2011 19.52 19.92 19.06 19.33 474,491 +0.16(+0.83%)
Jun 16, 2011 20.20 20.51 19.10 19.17 598,630 -1.00(-4.96%)
Jun 15, 2011 20.91 21.23 20.09 20.17 510,946 -1.14(-5.35%)
Jun 14, 2011 20.95 21.50 20.82 21.31 465,750 +0.71(+3.45%)
Jun 13, 2011 21.18 21.31 20.30 20.60 455,011 -0.56(-2.65%)
Jun 10, 2011 21.91 22.03 20.94 21.16 534,811 -0.94(-4.25%)
Jun 09, 2011 21.46 22.31 21.17 22.10 503,460 +0.72(+3.37%)
Jun 08, 2011 21.12 21.78 21.00 21.38 558,451 -0.42(-1.93%)
Jun 07, 2011 22.45 22.81 21.75 21.80 756,856 -0.39(-1.76%)
Jun 06, 2011 23.51 23.67 22.06 22.19 509,473 -1.44(-6.09%)
Jun 03, 2011 23.75 24.13 23.32 23.63 289,915 -0.12(-0.51%)
May 24, 2011 23.76 24.37 23.58 23.75 471,544 +0.16(+0.68%)
May 23, 2011 23.47 23.97 23.15 23.59 343,566 -0.44(-1.83%)
May 20, 2011 24.48 24.55 23.80 24.03 304,881 -0.58(-2.36%)
May 19, 2011 24.90 25.15 24.41 24.61 315,568 +0.00(+0.00%)
May 18, 2011 23.60 24.81 23.60 24.61 271,479 +0.94(+3.97%)
May 17, 2011 24.93 24.93 23.44 23.67 758,198 -1.39(-5.55%)
May 16, 2011 25.38 25.84 25.06 25.06 304,330 -0.52(-2.03%)
May 13, 2011 26.53 26.64 25.43 25.58 276,999 -0.97(-3.65%)
May 12, 2011 26.97 27.13 26.27 26.55 359,760 -0.63(-2.32%)
May 11, 2011 27.61 27.74 26.84 27.18 676,234 -0.43(-1.56%)
May 10, 2011 26.19 27.66 26.19 27.61 874,875 +2.36(+9.35%)
May 09, 2011 25.23 25.55 24.90 25.25 165,434 +0.02(+0.08%)
May 06, 2011 25.41 25.87 25.13 25.23 362,740 +0.21(+0.84%)
May 05, 2011 24.23 25.62 24.15 25.02 418,401 +0.68(+2.79%)
May 04, 2011 24.78 25.29 24.31 24.34 613,258 -0.50(-2.01%)
May 03, 2011 25.40 25.66 24.48 24.84 609,974 -0.64(-2.51%)
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.