Greenbrier Companies (NY: GBX )

37.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.45 46.23 45.25 45.89 171,546 +0.41(+0.90%)
Dec 30, 2021 44.92 46.37 44.92 45.48 261,486 +0.29(+0.64%)
Dec 29, 2021 45.19 45.65 44.80 45.19 123,858 +0.28(+0.62%)
Dec 28, 2021 45.20 45.61 44.85 44.91 149,147 -0.33(-0.73%)
Dec 27, 2021 44.57 45.29 44.23 45.24 134,303 +0.58(+1.30%)
Dec 23, 2021 45.37 45.37 44.58 44.66 131,642 -0.35(-0.78%)
Dec 22, 2021 44.74 45.23 44.54 45.01 143,511 +0.23(+0.51%)
Dec 21, 2021 43.63 44.86 43.44 44.78 214,906 +1.54(+3.56%)
Dec 20, 2021 42.44 43.34 41.95 43.24 290,150 -0.01(-0.02%)
Dec 17, 2021 42.61 44.20 42.45 43.25 536,451 +0.25(+0.58%)
Dec 16, 2021 43.75 43.95 42.35 43.00 258,222 -0.47(-1.08%)
Dec 15, 2021 42.51 43.55 42.02 43.47 301,406 +1.18(+2.79%)
Dec 14, 2021 43.59 44.50 42.26 42.29 633,865 -1.45(-3.32%)
Dec 13, 2021 44.80 45.17 43.71 43.74 270,067 -1.05(-2.34%)
Dec 10, 2021 43.96 45.19 43.61 44.79 459,507 +2.52(+5.96%)
Dec 09, 2021 42.07 42.66 42.01 42.27 138,461 -0.26(-0.61%)
Dec 08, 2021 42.75 43.30 42.50 42.53 170,160 -0.28(-0.65%)
Dec 07, 2021 42.63 43.31 42.59 42.81 174,992 +0.60(+1.42%)
Dec 06, 2021 41.63 43.08 41.22 42.21 223,441 +1.14(+2.78%)
Dec 03, 2021 40.78 41.46 40.29 41.07 223,193 +0.36(+0.88%)
Dec 02, 2021 40.15 41.25 39.93 40.71 294,363 +1.23(+3.12%)
Dec 01, 2021 40.95 41.15 39.45 39.48 409,232 -0.51(-1.28%)
Nov 30, 2021 40.35 40.97 39.87 39.99 765,812 -0.82(-2.01%)
Nov 29, 2021 40.84 40.98 39.69 40.81 305,505 +0.49(+1.22%)
Nov 26, 2021 39.75 40.53 38.72 40.32 263,083 -1.24(-2.98%)
Nov 24, 2021 41.06 42.19 41.00 41.56 155,512 +0.45(+1.09%)
Nov 23, 2021 41.01 41.33 40.48 41.11 456,806 +0.29(+0.71%)
Nov 22, 2021 40.49 41.51 40.49 40.82 229,307 +0.45(+1.11%)
Nov 19, 2021 40.00 40.51 39.86 40.37 146,175 -0.34(-0.84%)
Nov 18, 2021 41.24 40.80 40.57 40.71 176,293 -0.51(-1.24%)
Nov 17, 2021 41.23 41.60 40.53 41.22 188,637 -0.44(-1.06%)
Nov 16, 2021 42.38 42.38 41.50 41.66 126,071 -0.81(-1.91%)
Nov 15, 2021 42.40 42.81 42.20 42.47 168,367 +0.18(+0.43%)
Nov 12, 2021 42.72 42.75 42.21 42.29 184,076 -0.31(-0.73%)
Nov 11, 2021 42.61 43.19 42.30 42.60 136,352 +0.21(+0.50%)
Nov 10, 2021 42.90 42.23 42.39 319,057 -0.74(-1.72%)
Nov 09, 2021 43.61 44.00 43.10 43.13 182,641 -1.12(-2.53%)
Nov 08, 2021 45.70 45.70 44.12 44.25 298,702 -0.14(-0.32%)
Nov 05, 2021 43.80 45.13 43.50 44.39 310,550 +1.40(+3.26%)
Nov 04, 2021 43.34 43.60 42.80 42.99 229,555 -0.19(-0.44%)
Nov 03, 2021 42.60 43.38 42.35 43.18 264,928 +0.41(+0.96%)
Nov 02, 2021 42.63 43.23 41.96 42.77 340,412 +0.33(+0.78%)
Nov 01, 2021 40.98 42.70 41.02 42.44 550,077 +1.42(+3.46%)
Oct 29, 2021 42.20 42.70 41.01 41.02 390,132 -1.42(-3.35%)
Oct 28, 2021 41.20 42.56 41.20 42.44 342,990 +1.36(+3.31%)
Oct 27, 2021 42.33 42.58 41.08 41.08 513,079 -1.97(-4.58%)
Oct 26, 2021 46.17 42.75 43.05 501,983 -3.61(-7.74%)
Oct 25, 2021 45.67 46.73 45.60 46.66 339,547 +1.05(+2.30%)
Oct 22, 2021 46.29 46.54 45.54 45.61 155,465 -0.66(-1.43%)
Oct 21, 2021 47.66 47.66 45.69 46.27 306,345 -1.45(-3.04%)
Oct 20, 2021 46.51 47.74 46.00 47.72 403,279 +1.26(+2.71%)
Oct 19, 2021 46.64 46.72 45.87 46.46 270,437 -0.13(-0.28%)
Oct 18, 2021 46.44 46.85 46.25 46.59 313,074 -0.17(-0.36%)
Oct 15, 2021 45.85 47.55 45.80 46.76 660,324 +1.15(+2.52%)
Oct 14, 2021 45.35 45.68 44.48 45.61 282,521 +0.62(+1.38%)
Oct 13, 2021 45.33 45.33 44.37 44.99 252,433 +0.04(+0.09%)
Oct 12, 2021 43.81 44.97 43.14 44.95 582,583 +1.14(+2.60%)
Oct 11, 2021 44.02 44.77 43.79 43.81 95,125 -0.21(-0.48%)
Oct 08, 2021 44.67 45.19 43.96 44.02 161,661 -0.66(-1.48%)
Oct 07, 2021 44.21 45.68 44.04 44.68 392,519 +0.86(+1.96%)
Oct 06, 2021 43.44 43.88 42.84 43.82 144,420 -0.43(-0.97%)
Oct 05, 2021 44.30 44.76 43.65 44.25 163,775 +0.19(+0.43%)
Oct 04, 2021 44.08 44.62 43.04 44.06 346,465 -0.11(-0.25%)
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.