Greenbrier Companies (NY: GBX )

40.48 USD -0.34 (-0.82%)
Streaming Delayed Price Updated: 10:14 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.89 52.61 50.48 52.44 1,146,665 +2.38(+4.75%)
Apr 29, 2014 49.90 50.56 49.50 50.06 385,694 +0.58(+1.17%)
Apr 28, 2014 50.52 50.99 49.04 49.48 496,051 -0.72(-1.43%)
Apr 25, 2014 51.71 52.11 49.82 50.20 802,094 -1.53(-2.96%)
Apr 24, 2014 48.94 52.19 48.77 51.73 1,348,400 +3.36(+6.95%)
Apr 23, 2014 48.74 49.19 48.32 48.37 430,358 -0.48(-0.98%)
Apr 22, 2014 47.00 49.26 47.00 48.85 1,052,764 +2.12(+4.54%)
Apr 21, 2014 46.74 46.84 45.82 46.73 171,821 +0.03(+0.06%)
Apr 17, 2014 46.17 46.70 46.70 46.70 258,600 +0.53(+1.15%)
Apr 16, 2014 45.19 46.60 45.10 46.17 398,350 +1.28(+2.85%)
Apr 15, 2014 44.62 45.30 43.77 44.89 452,012 +0.85(+1.93%)
Apr 14, 2014 44.04 44.76 43.53 44.04 330,647 +0.67(+1.54%)
Apr 11, 2014 44.26 44.78 43.08 43.37 443,231 -1.63(-3.62%)
Apr 10, 2014 45.22 45.61 44.21 45.00 551,445 -0.15(-0.33%)
Apr 09, 2014 44.25 45.24 44.05 45.15 286,762 +1.22(+2.78%)
Apr 08, 2014 43.24 44.90 43.15 43.93 685,648 +0.72(+1.67%)
Apr 07, 2014 45.58 45.90 42.29 43.21 775,207 -2.69(-5.86%)
Apr 04, 2014 46.96 47.23 45.34 45.90 589,684 -0.66(-1.42%)
Apr 03, 2014 46.94 48.69 45.14 46.56 1,638,109 -1.15(-2.41%)
Apr 02, 2014 47.35 48.11 46.75 47.71 1,133,474 +0.74(+1.58%)
Apr 01, 2014 46.14 47.03 45.47 46.97 624,979 +1.37(+3.00%)
Mar 31, 2014 44.87 45.93 44.66 45.60 571,971 +1.29(+2.91%)
Mar 28, 2014 43.74 44.95 43.72 44.31 398,168 +0.61(+1.40%)
Mar 27, 2014 44.20 44.68 43.05 43.70 389,938 -0.53(-1.20%)
Mar 26, 2014 46.35 46.94 44.09 44.23 615,475 -2.12(-4.57%)
Mar 25, 2014 46.64 47.20 46.22 46.35 322,792 +0.05(+0.11%)
Mar 24, 2014 46.35 46.87 45.53 46.30 505,690 +0.43(+0.94%)
Mar 21, 2014 46.46 46.75 45.86 45.87 436,457 -0.25(-0.54%)
Mar 20, 2014 46.07 46.70 45.75 46.12 270,084 +0.09(+0.20%)
Mar 19, 2014 47.17 47.33 45.62 46.03 441,843 -1.17(-2.48%)
Mar 18, 2014 46.95 47.27 46.60 47.20 311,939 +0.39(+0.83%)
Mar 17, 2014 46.71 47.30 46.43 46.81 390,514 +0.59(+1.28%)
Mar 14, 2014 45.57 46.51 45.52 46.22 318,218 +0.33(+0.72%)
Mar 13, 2014 46.25 47.09 45.26 45.89 340,996 -0.25(-0.54%)
Mar 12, 2014 45.01 46.14 44.56 46.14 428,194 +0.92(+2.03%)
Mar 11, 2014 45.67 45.87 44.89 45.22 555,454 -0.32(-0.70%)
Mar 10, 2014 46.19 46.30 44.68 45.54 426,464 -0.80(-1.73%)
Mar 07, 2014 46.31 47.15 46.02 46.34 893,031 +0.62(+1.36%)
Mar 06, 2014 45.24 46.00 45.16 45.72 599,476 +0.77(+1.71%)
Mar 05, 2014 45.67 46.15 44.58 44.95 855,573 +0.10(+0.22%)
Mar 04, 2014 44.48 45.61 44.48 44.85 892,763 +1.03(+2.35%)
Mar 03, 2014 42.00 43.96 41.40 43.82 926,486 +1.75(+4.16%)
Feb 28, 2014 41.85 43.20 41.74 42.07 352,563 +0.29(+0.69%)
Feb 27, 2014 41.30 42.04 41.18 41.78 445,864 +0.38(+0.92%)
Feb 26, 2014 40.87 41.99 40.70 41.40 719,403 +0.69(+1.69%)
Feb 25, 2014 40.39 42.21 40.00 40.71 909,534 -0.49(-1.19%)
Feb 24, 2014 41.41 41.83 40.52 41.20 502,084 +0.36(+0.88%)
Feb 21, 2014 39.67 40.96 38.91 40.84 727,516 +1.50(+3.81%)
Feb 20, 2014 37.77 39.95 37.77 39.34 689,369 +2.22(+5.98%)
Feb 19, 2014 37.56 38.02 37.01 37.12 337,949 -0.73(-1.93%)
Feb 18, 2014 36.89 38.00 36.70 37.85 474,037 +1.20(+3.27%)
Feb 14, 2014 37.16 36.65 36.65 36.65 308,500 -0.50(-1.35%)
Feb 13, 2014 36.09 37.47 36.04 37.15 358,277 +0.64(+1.75%)
Feb 12, 2014 35.21 36.83 35.11 36.51 569,309 +1.22(+3.46%)
Feb 11, 2014 34.19 35.32 34.12 35.29 284,753 +1.07(+3.13%)
Feb 10, 2014 34.90 35.22 34.08 34.22 332,009 -0.48(-1.38%)
Feb 07, 2014 34.02 34.92 33.77 34.70 334,272 +0.95(+2.81%)
Feb 06, 2014 33.27 33.85 33.04 33.75 223,189 +0.56(+1.69%)
Feb 05, 2014 34.02 34.19 32.58 33.19 429,138 -1.17(-3.41%)
Feb 04, 2014 34.27 34.86 33.51 34.36 343,609 +0.38(+1.12%)
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.