Greenbrier Companies (NY: GBX )

41.77 +1.42 (+3.52%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.00 28.65 27.16 28.14 170,400 -0.33(-1.16%)
Nov 27, 2019 28.51 29.07 28.42 28.47 137,200 +0.00(+0.00%)
Nov 26, 2019 29.34 29.38 28.46 28.47 291,520 -0.91(-3.10%)
Nov 25, 2019 28.97 29.41 28.71 29.38 222,288 +0.65(+2.26%)
Nov 22, 2019 28.54 28.85 28.40 28.73 181,100 +0.38(+1.34%)
Nov 21, 2019 28.37 28.68 28.11 28.35 176,561 +0.03(+0.11%)
Nov 20, 2019 28.67 28.76 27.99 28.32 214,881 -0.43(-1.50%)
Nov 19, 2019 29.06 29.12 28.34 28.75 235,556 -0.31(-1.07%)
Nov 18, 2019 29.01 29.18 28.37 29.06 185,776 -0.12(-0.41%)
Nov 15, 2019 28.89 29.38 28.55 29.18 212,400 +0.66(+2.31%)
Nov 14, 2019 29.08 29.46 28.39 28.52 237,802 -0.58(-1.99%)
Nov 13, 2019 29.75 29.95 29.09 29.10 207,210 -0.97(-3.23%)
Nov 12, 2019 30.87 30.89 29.97 30.07 226,980 -1.14(-3.65%)
Nov 11, 2019 31.00 31.25 30.73 31.21 136,042 +0.04(+0.13%)
Nov 08, 2019 31.07 31.39 30.40 31.17 217,900 -0.45(-1.42%)
Nov 07, 2019 31.87 32.30 31.43 31.62 132,890 +0.27(+0.86%)
Nov 06, 2019 32.25 32.29 31.21 31.35 199,201 -1.06(-3.27%)
Nov 05, 2019 32.60 33.33 32.34 32.41 303,721 -0.08(-0.25%)
Nov 04, 2019 30.88 32.54 30.70 32.49 844,580 +2.02(+6.63%)
Nov 01, 2019 29.65 30.74 29.60 30.47 597,100 +1.18(+4.03%)
Oct 31, 2019 29.78 29.79 28.75 29.29 247,799 -0.53(-1.78%)
Oct 30, 2019 30.68 30.68 29.69 29.82 307,517 -0.74(-2.42%)
Oct 29, 2019 30.41 31.12 30.11 30.56 431,923 +0.20(+0.66%)
Oct 28, 2019 31.15 31.83 29.73 30.36 607,276 -1.02(-3.25%)
Oct 25, 2019 31.37 34.30 31.25 31.38 753,300 -0.70(-2.18%)
Oct 24, 2019 32.53 32.53 30.95 32.08 577,336 -0.88(-2.67%)
Oct 23, 2019 31.92 32.99 31.35 32.96 454,157 +1.17(+3.68%)
Oct 22, 2019 30.95 31.82 30.31 31.79 379,636 +0.99(+3.21%)
Oct 21, 2019 30.66 31.23 30.47 30.80 239,422 +0.58(+1.92%)
Oct 18, 2019 30.07 30.39 29.61 30.22 193,700 -0.10(-0.33%)
Oct 17, 2019 30.30 30.71 29.95 30.32 216,166 +0.17(+0.56%)
Oct 16, 2019 29.69 30.52 29.69 30.15 371,142 +0.39(+1.31%)
Oct 15, 2019 28.65 30.03 28.50 29.76 193,806 +1.04(+3.62%)
Oct 14, 2019 28.95 29.08 28.47 28.72 192,766 -0.43(-1.48%)
Oct 11, 2019 29.00 30.00 28.80 29.15 292,100 +0.65(+2.28%)
Oct 10, 2019 27.85 28.64 27.85 28.50 234,009 +0.72(+2.59%)
Oct 09, 2019 27.53 27.92 27.01 27.78 218,390 +0.62(+2.28%)
Oct 08, 2019 26.85 27.44 26.41 27.16 256,260 -0.14(-0.51%)
Oct 07, 2019 27.77 27.79 27.23 27.30 297,120 -0.56(-2.01%)
Oct 04, 2019 28.03 28.03 27.57 27.86 261,000 -0.23(-0.82%)
Oct 03, 2019 28.09 28.16 27.30 28.09 272,937 -0.09(-0.32%)
Oct 02, 2019 28.30 28.86 28.02 28.18 337,528 -0.48(-1.67%)
Oct 01, 2019 30.27 30.85 28.34 28.66 335,924 -1.46(-4.85%)
Sep 30, 2019 30.13 30.33 29.78 30.12 632,298 +0.18(+0.60%)
Sep 27, 2019 29.49 30.26 29.49 29.94 243,000 +0.60(+2.04%)
Sep 26, 2019 29.84 29.84 29.23 29.34 235,522 -0.60(-2.00%)
Sep 25, 2019 29.12 30.03 29.04 29.94 282,586 +0.84(+2.89%)
Sep 24, 2019 30.00 30.07 28.80 29.10 458,339 -0.89(-2.97%)
Sep 23, 2019 29.53 30.24 29.50 29.99 359,121 +0.15(+0.50%)
Sep 20, 2019 29.54 30.13 29.49 29.84 704,800 +0.22(+0.74%)
Sep 19, 2019 29.63 30.08 29.35 29.62 500,554 -0.05(-0.17%)
Sep 18, 2019 29.50 30.00 29.25 29.67 356,193 -0.12(-0.40%)
Sep 17, 2019 29.92 29.93 29.20 29.79 309,610 -0.41(-1.36%)
Sep 16, 2019 30.29 30.59 29.90 30.20 477,257 +0.64(+2.17%)
Sep 13, 2019 29.40 30.03 29.09 29.56 329,600 +0.42(+1.44%)
Sep 12, 2019 29.62 29.63 27.87 29.14 588,777 -0.48(-1.62%)
Sep 11, 2019 28.81 29.75 27.79 29.62 656,743 +0.98(+3.42%)
Sep 10, 2019 27.07 28.95 27.07 28.64 730,646 +1.64(+6.07%)
Sep 09, 2019 24.95 27.10 24.87 27.00 520,158 +2.26(+9.14%)
Sep 06, 2019 24.30 24.93 24.09 24.74 391,600 +0.44(+1.81%)
Sep 05, 2019 23.43 24.57 23.43 24.30 403,401 +1.40(+6.11%)
Sep 04, 2019 22.79 23.03 22.63 22.90 192,416 +0.53(+2.37%)
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.