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 (%)
Aug 31, 2018 58.00 58.00 58.00 0 -0.15(-0.26%)
Aug 30, 2018 58.35 58.80 57.65 58.15 258,395 -0.20(-0.34%)
Aug 29, 2018 59.85 59.85 58.25 58.35 260,560 -1.45(-2.42%)
Aug 28, 2018 59.85 60.00 59.40 59.80 348,685 +0.00(+0.00%)
Aug 27, 2018 60.05 60.90 59.70 59.80 276,580 +0.10(+0.17%)
Aug 24, 2018 59.50 60.05 59.25 59.70 407,500 +0.30(+0.51%)
Aug 23, 2018 59.05 59.70 58.90 59.40 453,387 +0.30(+0.51%)
Aug 22, 2018 59.05 59.25 58.50 59.10 277,729 +0.00(+0.00%)
Aug 21, 2018 58.05 59.15 57.85 59.10 336,083 +1.30(+2.25%)
Aug 20, 2018 57.80 58.30 57.15 57.80 213,499 +0.15(+0.26%)
Aug 17, 2018 57.45 59.25 57.10 57.65 283,500 +0.35(+0.61%)
Aug 16, 2018 57.10 57.85 56.65 57.30 232,058 +0.50(+0.88%)
Aug 15, 2018 58.00 58.15 56.40 56.80 334,592 -1.75(-2.99%)
Aug 14, 2018 57.70 59.00 57.65 58.55 353,934 +1.10(+1.91%)
Aug 13, 2018 58.40 58.70 57.15 57.45 237,067 -1.05(-1.79%)
Aug 10, 2018 58.60 59.05 58.27 58.50 190,600 -0.45(-0.76%)
Aug 09, 2018 58.80 59.40 58.40 58.95 180,571 +0.15(+0.26%)
Aug 08, 2018 59.10 59.50 58.34 58.80 185,234 -0.25(-0.42%)
Aug 07, 2018 59.20 59.47 58.45 59.05 505,239 +0.15(+0.25%)
Aug 06, 2018 59.20 59.45 58.53 58.90 302,140 -0.10(-0.17%)
Aug 03, 2018 59.45 59.75 58.40 59.00 525,800 -0.45(-0.76%)
Aug 02, 2018 57.25 60.15 57.20 59.45 780,382 +1.75(+3.03%)
Aug 01, 2018 57.35 57.75 56.50 57.70 500,352 +1.05(+1.85%)
Jul 31, 2018 56.25 57.05 56.15 56.65 271,388 +0.70(+1.25%)
Jul 30, 2018 56.90 57.20 55.95 55.95 363,418 -0.60(-1.06%)
Jul 27, 2018 57.65 57.80 56.47 56.55 303,200 -0.90(-1.57%)
Jul 26, 2018 57.80 58.80 57.30 57.45 443,031 -0.55(-0.95%)
Jul 25, 2018 57.40 58.10 56.40 58.00 349,327 +0.55(+0.96%)
Jul 24, 2018 58.40 58.60 57.05 57.45 700,400 +0.10(+0.17%)
Jul 23, 2018 57.40 58.10 56.80 57.35 608,508 -0.30(-0.52%)
Jul 20, 2018 55.55 58.70 55.55 57.65 1,269,602 +1.85(+3.32%)
Jul 19, 2018 55.05 55.85 54.65 55.80 516,526 +0.70(+1.27%)
Jul 18, 2018 54.80 55.60 54.70 55.10 415,608 +0.00(+0.00%)
Jul 17, 2018 54.85 55.60 54.66 55.10 544,436 +0.10(+0.18%)
Jul 16, 2018 54.75 55.50 54.50 55.00 610,391 +0.45(+0.82%)
Jul 13, 2018 53.85 55.14 53.85 54.55 835,477 +0.35(+0.65%)
Jul 12, 2018 53.60 54.70 52.80 54.20 790,162 +1.10(+2.07%)
Jul 11, 2018 52.85 53.45 52.10 53.10 728,794 -0.40(-0.75%)
Jul 10, 2018 55.15 55.30 52.72 53.50 568,675 -1.75(-3.17%)
Jul 09, 2018 55.00 56.00 54.65 55.25 614,400 +0.70(+1.28%)
Jul 06, 2018 55.00 55.65 54.50 54.55 467,680 -0.60(-1.09%)
Jul 05, 2018 53.30 55.20 53.30 55.15 901,947 +1.90(+3.57%)
Jul 03, 2018 53.25 53.25 53.25 0 -0.85(-1.57%)
Jul 02, 2018 52.40 54.46 52.40 54.10 1,242,252 +1.35(+2.56%)
Jun 29, 2018 47.80 53.35 47.80 52.75 1,764,334 +5.85(+12.47%)
Jun 28, 2018 47.20 47.20 45.70 46.90 687,201 -0.40(-0.85%)
Jun 27, 2018 49.20 49.35 47.25 47.30 434,622 -1.75(-3.57%)
Jun 26, 2018 48.25 49.33 47.65 49.05 602,518 +0.85(+1.76%)
Jun 25, 2018 48.75 48.85 47.67 48.20 466,592 -0.85(-1.73%)
Jun 22, 2018 50.00 50.65 49.05 49.05 730,496 -0.50(-1.01%)
Jun 21, 2018 50.35 50.45 49.35 49.55 311,130 -0.90(-1.78%)
Jun 20, 2018 49.85 50.90 49.55 50.45 321,098 +0.75(+1.51%)
Jun 19, 2018 48.85 49.80 48.80 49.70 343,186 +0.10(+0.20%)
Jun 18, 2018 48.35 49.70 48.35 49.60 371,915 +0.45(+0.92%)
Jun 15, 2018 49.40 48.45 49.15 524,873 -0.05(-0.10%)
Jun 14, 2018 49.55 49.75 48.65 49.20 295,361 -0.10(-0.20%)
Jun 13, 2018 49.50 49.60 49.00 49.30 322,116 -0.15(-0.30%)
Jun 12, 2018 49.25 50.25 49.15 49.45 204,423 +0.25(+0.51%)
Jun 11, 2018 49.10 49.55 48.65 49.20 345,586 +0.20(+0.41%)
Jun 08, 2018 49.20 49.55 48.45 49.00 426,001 -0.25(-0.51%)
Jun 07, 2018 49.05 50.25 48.96 49.25 260,525 +0.20(+0.41%)
Jun 06, 2018 48.60 49.05 331,801 +0.05(+0.10%)
Jun 05, 2018 49.35 49.70 48.45 49.00 391,838 -0.40(-0.81%)
Jun 04, 2018 50.30 50.80 49.20 49.40 476,593 -0.70(-1.40%)
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.