Greenbrier Companies (NY: GBX )

25.99 -0.07 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 64.71 64.71 55.00 55.48 1,242,478 -9.81(-15.03%)
Nov 26, 2014 66.16 65.29 65.29 65.29 319,600 -0.93(-1.40%)
Nov 25, 2014 66.50 67.19 65.50 66.22 411,648 -0.21(-0.32%)
Nov 24, 2014 66.07 66.61 65.08 66.43 619,275 +0.57(+0.87%)
Nov 21, 2014 66.02 67.45 65.25 65.86 603,253 +0.78(+1.20%)
Nov 20, 2014 63.25 65.28 62.92 65.08 688,484 +1.59(+2.50%)
Nov 19, 2014 64.23 64.89 63.18 63.49 555,454 -0.96(-1.49%)
Nov 18, 2014 63.24 65.24 63.01 64.45 602,212 +1.54(+2.45%)
Nov 17, 2014 62.44 63.78 62.01 62.91 589,582 +0.28(+0.45%)
Nov 14, 2014 63.89 64.43 62.54 62.63 675,381 -0.87(-1.37%)
Nov 13, 2014 64.30 66.92 63.00 63.50 1,268,581 +1.05(+1.68%)
Nov 12, 2014 60.71 62.62 60.67 62.45 888,177 +0.95(+1.54%)
Nov 11, 2014 61.00 61.66 60.01 61.50 602,764 +0.50(+0.82%)
Nov 10, 2014 60.00 62.11 60.00 61.00 745,243 +1.09(+1.82%)
Nov 07, 2014 60.52 61.57 59.61 59.91 510,474 -0.22(-0.37%)
Nov 06, 2014 58.29 60.57 58.03 60.13 690,332 +2.18(+3.76%)
Nov 05, 2014 58.17 60.48 57.58 57.95 852,222 +0.64(+1.12%)
Nov 04, 2014 61.30 61.34 56.55 57.31 1,514,603 -3.80(-6.22%)
Nov 03, 2014 62.95 62.96 60.54 61.11 1,033,995 -1.43(-2.29%)
Oct 31, 2014 62.60 62.60 59.75 62.54 1,305,179 +1.80(+2.96%)
Oct 30, 2014 61.80 64.24 59.88 60.74 1,900,057 -2.52(-3.98%)
Oct 29, 2014 64.40 64.63 61.03 63.26 1,436,151 -1.31(-2.03%)
Oct 28, 2014 62.03 65.10 61.99 64.57 1,170,335 +3.48(+5.70%)
Oct 27, 2014 62.08 62.30 62.30 61.09 1,112,614 -1.21(-1.94%)
Oct 24, 2014 63.02 64.44 60.92 62.30 744,307 -0.68(-1.08%)
Oct 23, 2014 58.72 63.99 58.40 62.98 1,415,484 +5.40(+9.38%)
Oct 22, 2014 58.61 58.88 56.50 57.58 1,116,425 -0.65(-1.12%)
Oct 21, 2014 55.62 59.98 55.42 58.23 1,340,370 +3.10(+5.62%)
Oct 20, 2014 55.71 56.00 54.05 55.13 1,173,918 -0.54(-0.97%)
Oct 17, 2014 54.55 58.10 53.78 55.67 2,136,538 +2.72(+5.14%)
Oct 16, 2014 47.31 53.75 47.13 52.95 1,464,490 +3.47(+7.01%)
Oct 15, 2014 46.39 49.95 45.09 49.48 1,807,029 +1.86(+3.91%)
Oct 14, 2014 48.88 50.51 46.45 47.62 2,113,201 -0.90(-1.85%)
Oct 13, 2014 54.36 54.95 48.32 48.52 1,717,413 -5.56(-10.28%)
Oct 10, 2014 55.74 57.35 53.40 54.08 1,158,525 -2.32(-4.11%)
Oct 09, 2014 59.67 59.75 56.31 56.40 1,229,587 -3.68(-6.13%)
Oct 08, 2014 59.72 60.35 54.03 60.08 2,981,604 -0.08(-0.13%)
Oct 07, 2014 62.39 62.78 60.09 60.16 658,838 -2.94(-4.66%)
Oct 06, 2014 64.90 65.69 61.80 63.10 656,723 -1.90(-2.92%)
Oct 03, 2014 65.75 65.75 62.90 65.00 1,017,829 +0.63(+0.98%)
Oct 02, 2014 65.56 66.92 60.76 64.37 2,028,159 -1.54(-2.34%)
Oct 01, 2014 73.34 73.42 65.14 65.91 2,061,025 -7.47(-10.18%)
Sep 30, 2014 74.68 74.92 73.27 73.38 442,294 -1.16(-1.56%)
Sep 29, 2014 74.69 75.12 73.87 74.54 557,508 -1.33(-1.75%)
Sep 26, 2014 74.47 76.67 74.47 75.87 464,112 +2.22(+3.01%)
Sep 25, 2014 75.12 75.56 73.21 73.65 604,013 -1.61(-2.14%)
Sep 24, 2014 75.14 75.45 73.76 75.26 481,834 +0.40(+0.53%)
Sep 23, 2014 74.85 76.07 74.54 74.86 680,296 -0.27(-0.36%)
Sep 22, 2014 75.40 75.55 72.66 75.13 666,320 -0.80(-1.05%)
Sep 19, 2014 78.24 78.32 74.97 75.93 1,064,237 -1.61(-2.08%)
Sep 18, 2014 74.67 77.57 74.49 77.54 1,124,996 +3.69(+5.00%)
Sep 17, 2014 73.24 74.99 73.24 73.85 1,103,793 +2.13(+2.97%)
Sep 16, 2014 69.15 72.33 69.15 71.72 732,622 +2.71(+3.93%)
Sep 15, 2014 71.82 71.85 68.07 69.01 625,985 -2.96(-4.11%)
Sep 12, 2014 72.32 72.47 71.30 71.97 591,733 -0.24(-0.33%)
Sep 11, 2014 69.52 72.46 69.41 72.21 639,329 +2.24(+3.20%)
Sep 10, 2014 70.02 70.18 68.75 69.97 399,368 -0.21(-0.30%)
Sep 09, 2014 72.30 72.30 69.70 70.18 432,832 -1.89(-2.62%)
Sep 08, 2014 71.95 73.20 71.46 72.07 474,871 +0.20(+0.28%)
Sep 05, 2014 72.54 72.78 70.51 71.87 477,344 -0.93(-1.28%)
Sep 04, 2014 72.78 74.32 72.64 72.80 544,446 +0.47(+0.65%)
Sep 03, 2014 73.50 74.20 71.91 72.33 388,597 -0.91(-1.24%)
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.