Greenbrier Companies (NY: GBX )

40.35 +0.75 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 53.37 53.72 51.05 51.93 616,778 -1.88(-3.49%)
Jan 29, 2015 53.08 54.62 52.33 53.81 644,085 +0.74(+1.39%)
Jan 28, 2015 56.51 56.51 52.75 53.07 664,476 -3.30(-5.85%)
Jan 27, 2015 53.53 57.15 53.03 56.37 1,052,947 +1.52(+2.77%)
Jan 26, 2015 52.58 55.09 52.12 54.85 502,947 +2.16(+4.10%)
Jan 23, 2015 53.44 54.09 52.18 52.69 565,778 -0.98(-1.83%)
Jan 22, 2015 52.19 54.75 52.01 53.67 817,028 +1.99(+3.85%)
Jan 21, 2015 49.76 52.43 49.76 51.68 528,549 +1.71(+3.42%)
Jan 20, 2015 51.38 51.39 48.40 49.97 686,033 -0.51(-1.01%)
Jan 16, 2015 49.46 50.62 49.46 50.48 577,760 +0.73(+1.47%)
Jan 15, 2015 52.11 52.50 49.50 49.75 537,518 -1.75(-3.40%)
Jan 14, 2015 49.82 51.75 48.77 51.50 899,976 +0.70(+1.38%)
Jan 13, 2015 51.27 52.99 49.02 50.80 817,003 +0.19(+0.38%)
Jan 12, 2015 53.00 53.12 49.62 50.61 909,216 -2.15(-4.08%)
Jan 09, 2015 54.80 55.46 52.71 52.76 728,367 -1.94(-3.55%)
Jan 08, 2015 53.50 54.87 51.90 54.70 1,469,797 +2.80(+5.39%)
Jan 07, 2015 54.55 57.60 51.57 51.90 1,998,517 +2.59(+5.25%)
Jan 06, 2015 52.07 52.54 47.55 49.31 1,371,901 -2.76(-5.30%)
Jan 05, 2015 53.03 54.10 51.54 52.07 684,300 -1.89(-3.50%)
Jan 02, 2015 53.90 54.40 52.32 53.96 454,055 +0.23(+0.43%)
Dec 31, 2014 53.12 53.73 53.73 53.73 513,500 +0.48(+0.90%)
Dec 30, 2014 54.22 55.43 52.25 53.25 616,055 -1.59(-2.90%)
Dec 29, 2014 53.29 55.50 53.14 54.84 679,597 +1.65(+3.10%)
Dec 26, 2014 51.90 53.59 51.60 53.19 572,763 +1.60(+3.10%)
Dec 24, 2014 51.07 51.59 51.59 51.59 364,200 +0.47(+0.92%)
Dec 23, 2014 48.86 51.48 48.63 51.12 698,258 +2.45(+5.03%)
Dec 22, 2014 49.13 49.50 47.91 48.67 556,201 -0.46(-0.94%)
Dec 19, 2014 48.92 49.50 48.08 49.13 842,381 +0.33(+0.68%)
Dec 18, 2014 48.39 49.48 47.20 48.80 953,496 +2.29(+4.92%)
Dec 17, 2014 43.06 46.99 42.62 46.51 1,141,259 +3.45(+8.01%)
Dec 16, 2014 43.24 45.72 42.81 43.06 790,135 -0.68(-1.55%)
Dec 15, 2014 45.34 46.92 43.39 43.74 920,889 -1.26(-2.80%)
Dec 12, 2014 44.73 46.00 44.25 45.00 654,061 -0.72(-1.57%)
Dec 11, 2014 44.82 46.59 44.62 45.72 1,135,532 +1.31(+2.95%)
Dec 10, 2014 47.62 47.68 44.24 44.41 1,596,077 -3.77(-7.82%)
Dec 09, 2014 46.94 48.22 45.85 48.18 966,643 +0.33(+0.69%)
Dec 08, 2014 49.80 50.89 47.31 47.85 974,013 -2.47(-4.91%)
Dec 05, 2014 51.37 51.87 49.49 50.32 765,734 -1.14(-2.22%)
Dec 04, 2014 52.94 52.95 51.04 51.46 626,387 -1.49(-2.81%)
Dec 03, 2014 51.23 54.20 51.23 52.95 1,137,476 +1.52(+2.96%)
Dec 02, 2014 48.56 52.50 47.66 51.43 2,132,500 +3.96(+8.34%)
Dec 01, 2014 54.19 54.23 45.95 47.47 3,564,684 -8.01(-14.44%)
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%)
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.