Greenbrier Companies (NY: GBX )

38.83 USD -0.51 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.57 37.25 36.34 36.69 212,071 -0.32(-0.86%)
Jan 30, 2014 36.28 37.27 36.05 37.01 450,257 +1.22(+3.41%)
Jan 29, 2014 36.41 36.79 35.70 35.79 306,770 -0.97(-2.64%)
Jan 28, 2014 36.04 37.02 35.99 36.76 264,428 +0.93(+2.60%)
Jan 27, 2014 36.59 36.80 35.33 35.83 306,738 -0.79(-2.16%)
Jan 24, 2014 37.61 38.02 36.49 36.62 425,874 -1.38(-3.63%)
Jan 23, 2014 37.11 38.35 37.11 38.00 626,892 +0.73(+1.96%)
Jan 22, 2014 36.64 37.57 36.64 37.27 297,592 +0.61(+1.66%)
Jan 21, 2014 36.53 37.31 36.21 36.66 400,747 +0.49(+1.35%)
Jan 17, 2014 36.96 36.17 36.17 36.17 283,600 -0.90(-2.43%)
Jan 16, 2014 36.69 37.24 36.19 37.07 772,236 +2.13(+6.10%)
Jan 15, 2014 34.41 35.12 34.35 34.94 267,701 +0.53(+1.54%)
Jan 14, 2014 35.00 35.06 34.31 34.41 365,328 -0.29(-0.84%)
Jan 13, 2014 34.74 34.86 34.26 34.70 495,026 +0.00(+0.00%)
Jan 10, 2014 34.61 34.73 34.10 34.70 439,277 +0.19(+0.55%)
Jan 09, 2014 33.56 34.53 33.34 34.51 879,796 +1.26(+3.79%)
Jan 08, 2014 30.59 33.76 30.59 33.25 1,019,352 +1.03(+3.20%)
Jan 07, 2014 31.86 32.30 31.61 32.22 602,011 +0.38(+1.19%)
Jan 06, 2014 32.48 32.48 31.58 31.84 319,513 -0.48(-1.49%)
Jan 03, 2014 32.43 32.58 32.07 32.32 281,963 -0.05(-0.15%)
Jan 02, 2014 32.53 32.76 31.74 32.37 460,746 -0.47(-1.43%)
Dec 31, 2013 33.00 32.84 32.84 32.84 364,300 -0.08(-0.24%)
Dec 30, 2013 33.05 33.25 32.71 32.92 196,453 +0.09(+0.27%)
Dec 27, 2013 32.92 33.14 32.62 32.83 128,327 +0.08(+0.24%)
Dec 26, 2013 32.84 33.10 32.63 32.75 124,060 -0.02(-0.06%)
Dec 24, 2013 32.65 32.98 32.65 32.77 108,428 +0.14(+0.43%)
Dec 23, 2013 32.88 33.32 32.43 32.63 281,048 +0.00(+0.00%)
Dec 20, 2013 32.56 33.04 32.39 32.63 428,733 +0.16(+0.49%)
Dec 19, 2013 32.25 32.58 32.00 32.47 291,379 +0.08(+0.25%)
Dec 18, 2013 31.75 32.64 31.48 32.39 288,385 +0.40(+1.25%)
Dec 17, 2013 31.72 32.09 31.45 31.99 266,894 +0.30(+0.95%)
Dec 16, 2013 31.02 32.00 31.02 31.69 244,809 +0.77(+2.49%)
Dec 13, 2013 31.20 31.58 30.90 30.92 271,721 -0.15(-0.48%)
Dec 12, 2013 30.92 31.36 30.85 31.07 351,001 +0.18(+0.58%)
Dec 11, 2013 32.07 32.22 30.88 30.89 278,221 -1.23(-3.83%)
Dec 10, 2013 31.50 32.21 31.36 32.12 401,040 +0.76(+2.42%)
Dec 09, 2013 30.99 31.81 30.91 31.36 424,560 +0.54(+1.75%)
Dec 06, 2013 31.09 31.37 30.82 30.82 266,053 +0.01(+0.03%)
Dec 05, 2013 31.03 31.31 30.46 30.81 145,597 -0.33(-1.06%)
Dec 04, 2013 30.95 31.71 30.75 31.14 234,384 +0.10(+0.32%)
Dec 03, 2013 31.28 31.28 30.73 31.04 402,940 -0.43(-1.37%)
Dec 02, 2013 31.29 31.77 30.90 31.47 256,448 +0.22(+0.70%)
Nov 29, 2013 31.31 31.57 31.11 31.25 89,875 -0.21(-0.67%)
Nov 27, 2013 31.38 31.50 30.86 31.46 197,067 +0.08(+0.25%)
Nov 26, 2013 31.23 31.81 31.06 31.38 186,458 +0.19(+0.61%)
Nov 25, 2013 31.15 31.49 30.75 31.19 293,206 +0.19(+0.61%)
Nov 22, 2013 29.40 31.12 29.40 31.00 525,004 +1.59(+5.41%)
Nov 21, 2013 30.67 30.67 28.74 29.41 995,706 -1.84(-5.89%)
Nov 20, 2013 31.00 31.62 30.83 31.25 216,336 +0.35(+1.13%)
Nov 19, 2013 30.88 31.58 30.26 30.90 346,520 -0.02(-0.06%)
Nov 18, 2013 31.96 32.33 30.62 30.92 677,305 -1.68(-5.15%)
Nov 15, 2013 32.93 33.20 32.46 32.60 390,996 -0.18(-0.55%)
Nov 14, 2013 32.06 32.80 31.77 32.78 340,178 +0.60(+1.86%)
Nov 13, 2013 30.93 32.29 30.72 32.18 301,459 +0.96(+3.07%)
Nov 12, 2013 30.95 31.53 30.95 31.22 280,808 +0.09(+0.29%)
Nov 11, 2013 31.30 31.60 31.04 31.13 402,519 +0.09(+0.29%)
Nov 08, 2013 30.58 31.35 30.56 31.04 543,769 +0.44(+1.44%)
Nov 07, 2013 31.32 31.58 29.91 30.60 663,052 -0.44(-1.42%)
Nov 06, 2013 31.66 31.90 30.42 31.04 951,029 -0.38(-1.21%)
Nov 05, 2013 30.95 31.61 30.32 31.42 717,230 +0.27(+0.87%)
Nov 04, 2013 29.93 31.41 29.93 31.15 634,031 +1.38(+4.64%)
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.