Greenbrier Companies (NY: GBX )

42.97 USD +0.76 (+1.80%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.50 48.18 46.05 47.05 276,300 -0.41(-0.86%)
Feb 25, 2021 47.50 48.10 46.83 47.46 281,908 -0.23(-0.48%)
Feb 24, 2021 49.17 50.21 47.45 47.69 634,826 -1.26(-2.57%)
Feb 23, 2021 47.92 49.19 47.10 48.95 760,948 +0.96(+2.00%)
Feb 22, 2021 45.54 49.41 45.53 47.99 1,357,187 +2.41(+5.29%)
Feb 19, 2021 44.56 45.64 44.47 45.58 218,500 +1.22(+2.75%)
Feb 18, 2021 45.38 45.93 44.11 44.36 272,084 -1.40(-3.06%)
Feb 17, 2021 46.00 46.50 45.10 45.76 250,219 -0.28(-0.61%)
Feb 16, 2021 45.86 47.14 45.04 46.04 346,173 +0.06(+0.13%)
Feb 12, 2021 45.08 46.75 44.77 45.98 712,300 +2.48(+5.70%)
Feb 11, 2021 44.23 44.86 42.63 43.50 258,309 -0.56(-1.27%)
Feb 10, 2021 43.80 44.70 42.32 44.06 548,810 +0.56(+1.29%)
Feb 09, 2021 42.02 43.81 41.63 43.50 370,202 +1.30(+3.08%)
Feb 08, 2021 40.65 43.88 40.41 42.20 649,215 +1.92(+4.77%)
Feb 05, 2021 39.41 40.31 38.65 40.28 309,600 +1.25(+3.20%)
Feb 04, 2021 38.34 39.20 37.75 39.03 262,436 +0.86(+2.25%)
Feb 03, 2021 38.23 38.45 37.74 38.17 295,909 -0.18(-0.47%)
Feb 02, 2021 38.49 38.50 37.55 38.35 330,648 +0.28(+0.74%)
Feb 01, 2021 36.56 38.20 36.07 38.07 369,957 +1.89(+5.22%)
Jan 29, 2021 36.56 38.00 36.17 36.18 543,200 -0.31(-0.85%)
Jan 28, 2021 37.32 38.10 36.04 36.49 500,246 -0.57(-1.54%)
Jan 27, 2021 35.35 37.48 35.22 37.06 564,261 +0.75(+2.07%)
Jan 26, 2021 36.52 36.56 35.86 36.31 214,303 +0.06(+0.17%)
Jan 25, 2021 36.33 36.99 35.65 36.25 264,218 -0.61(-1.65%)
Jan 22, 2021 35.40 37.01 35.13 36.86 374,800 +0.64(+1.77%)
Jan 21, 2021 37.91 37.98 36.19 36.22 460,100 -1.49(-3.95%)
Jan 20, 2021 37.48 38.06 37.31 37.71 347,953 +0.60(+1.62%)
Jan 19, 2021 35.99 37.22 35.76 37.11 353,802 +1.40(+3.92%)
Jan 15, 2021 35.97 36.03 35.19 35.71 278,100 -0.90(-2.46%)
Jan 14, 2021 36.61 37.32 36.21 36.61 299,509 +0.24(+0.66%)
Jan 13, 2021 36.50 37.23 36.17 36.37 311,254 -0.46(-1.25%)
Jan 12, 2021 35.95 37.31 35.60 36.83 439,295 +1.07(+2.99%)
Jan 11, 2021 35.04 36.30 35.04 35.76 474,506 +0.20(+0.56%)
Jan 08, 2021 36.21 36.23 34.43 35.56 613,200 -0.30(-0.84%)
Jan 07, 2021 36.50 36.53 35.26 35.86 495,049 -0.60(-1.65%)
Jan 06, 2021 34.53 37.66 33.29 36.46 1,002,658 +0.50(+1.39%)
Jan 05, 2021 35.47 36.59 35.15 35.96 410,411 +0.54(+1.52%)
Jan 04, 2021 36.54 36.86 34.19 35.42 606,848 -0.96(-2.64%)
Dec 31, 2020 36.38 36.38 36.38 191,790 -0.42(-1.14%)
Dec 30, 2020 36.66 37.34 36.41 36.80 191,790 +0.34(+0.93%)
Dec 29, 2020 37.38 37.38 36.20 36.46 189,799 -0.74(-1.99%)
Dec 28, 2020 37.77 37.99 37.13 37.20 211,774 -0.11(-0.29%)
Dec 24, 2020 36.90 37.48 36.63 37.31 86,500 +0.54(+1.47%)
Dec 23, 2020 36.79 37.48 36.74 36.77 255,645 +0.24(+0.66%)
Dec 22, 2020 35.88 36.62 35.68 36.53 205,538 +0.56(+1.56%)
Dec 21, 2020 35.02 36.15 34.66 35.97 209,502 -0.02(-0.06%)
Dec 18, 2020 36.88 37.40 35.84 35.99 694,900 -0.70(-1.91%)
Dec 17, 2020 36.47 36.78 35.76 36.69 215,096 +0.49(+1.35%)
Dec 16, 2020 36.47 36.49 36.07 36.20 237,347 -0.13(-0.36%)
Dec 15, 2020 35.28 36.36 35.19 36.33 343,556 +1.50(+4.31%)
Dec 14, 2020 36.01 36.23 34.65 34.83 324,229 -0.14(-0.40%)
Dec 11, 2020 34.16 35.00 33.89 34.97 265,500 +0.52(+1.51%)
Dec 10, 2020 35.01 35.18 34.28 34.45 270,454 -1.05(-2.96%)
Dec 09, 2020 35.24 36.03 35.24 35.50 179,671 +0.45(+1.28%)
Dec 08, 2020 34.47 35.50 34.47 35.05 202,035 +0.06(+0.17%)
Dec 07, 2020 35.20 35.28 34.61 34.99 139,184 -0.24(-0.68%)
Dec 04, 2020 34.40 35.28 34.29 35.23 216,800 +1.32(+3.89%)
Dec 03, 2020 33.95 34.28 33.57 33.91 161,662 +0.13(+0.38%)
Dec 02, 2020 33.76 34.19 33.48 33.78 253,664 -0.09(-0.27%)
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.