Greenbrier Companies (NY: GBX )

45.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 44.20 45.65 44.01 45.28 303,948 +1.67(+3.83%)
Jun 18, 2021 44.76 45.05 43.39 43.61 515,722 -1.97(-4.32%)
Jun 17, 2021 47.86 47.86 45.21 45.58 365,679 -2.12(-4.44%)
Jun 16, 2021 47.29 47.84 46.72 47.70 254,177 +0.28(+0.59%)
Jun 15, 2021 47.15 47.71 46.57 47.42 161,716 +0.25(+0.53%)
Jun 14, 2021 47.89 48.13 46.79 47.17 240,059 -0.54(-1.13%)
Jun 11, 2021 47.40 48.23 47.23 47.71 247,305 +0.43(+0.91%)
Jun 10, 2021 48.37 48.50 47.10 47.28 227,727 -0.81(-1.68%)
Jun 09, 2021 47.51 48.12 47.00 48.09 324,282 +0.82(+1.73%)
Jun 08, 2021 46.63 47.55 45.93 47.27 319,927 +1.02(+2.21%)
Jun 07, 2021 46.32 47.14 45.99 46.25 346,766 -0.05(-0.11%)
Jun 04, 2021 47.05 46.89 45.79 46.30 240,647 -0.59(-1.26%)
Jun 03, 2021 47.45 47.72 46.25 46.89 437,288 -0.82(-1.72%)
Jun 02, 2021 47.76 48.22 47.04 47.71 330,856 +0.44(+0.93%)
Jun 01, 2021 45.23 47.49 44.75 47.27 419,291 +2.86(+6.44%)
May 28, 2021 44.44 44.58 43.35 44.41 272,027 +0.16(+0.36%)
May 27, 2021 44.44 44.96 44.09 44.25 395,777 +0.37(+0.84%)
May 26, 2021 43.99 44.54 43.37 43.88 296,560 -0.06(-0.14%)
May 25, 2021 47.49 48.10 43.81 43.94 658,099 -3.56(-7.49%)
May 24, 2021 47.00 47.83 46.28 47.50 310,313 +0.94(+2.02%)
May 21, 2021 46.30 46.97 45.57 46.56 252,902 +0.61(+1.33%)
May 20, 2021 45.48 46.08 44.71 45.95 380,171 +0.58(+1.28%)
May 19, 2021 44.66 45.53 44.11 45.37 256,422 -0.02(-0.04%)
May 18, 2021 46.06 46.23 45.30 45.39 215,911 -0.71(-1.54%)
May 17, 2021 46.61 46.91 45.56 46.10 163,902 -0.87(-1.85%)
May 14, 2021 46.03 47.15 45.42 46.97 290,510 +1.28(+2.80%)
May 13, 2021 45.14 46.17 45.14 45.69 182,177 +0.78(+1.74%)
May 12, 2021 46.07 46.57 44.72 44.91 270,975 -1.42(-3.06%)
May 11, 2021 46.78 47.63 45.92 46.33 309,630 -1.27(-2.67%)
May 10, 2021 49.16 49.33 47.59 47.60 267,575 -1.50(-3.05%)
May 07, 2021 47.85 49.15 47.78 49.10 176,690 +0.80(+1.66%)
May 06, 2021 49.09 49.19 47.33 48.30 561,022 -0.92(-1.87%)
May 05, 2021 49.45 50.08 48.73 49.22 287,029 -0.22(-0.44%)
May 04, 2021 49.14 49.87 48.26 49.44 307,025 -0.11(-0.22%)
May 03, 2021 49.00 49.62 48.02 49.55 501,118 +2.31(+4.89%)
Apr 30, 2021 47.44 47.90 46.94 47.24 497,400 -0.74(-1.54%)
Apr 29, 2021 48.67 48.81 47.64 47.98 406,760 -0.48(-0.99%)
Apr 28, 2021 48.40 48.58 47.70 48.46 272,118 +0.28(+0.58%)
Apr 27, 2021 47.58 48.36 47.15 48.18 319,421 +0.50(+1.05%)
Apr 26, 2021 47.10 48.00 46.64 47.68 422,102 +0.92(+1.97%)
Apr 23, 2021 45.60 47.06 45.12 46.76 365,400 +1.31(+2.88%)
Apr 22, 2021 44.72 46.72 43.99 45.45 604,883 +2.47(+5.75%)
Apr 21, 2021 41.22 43.09 41.09 42.98 378,031 +1.39(+3.34%)
Apr 20, 2021 43.50 43.72 40.90 41.59 511,674 -2.56(-5.80%)
Apr 19, 2021 43.58 44.23 43.43 44.15 456,467 +0.35(+0.80%)
Apr 16, 2021 43.23 44.13 42.59 43.80 1,878,500 +1.14(+2.67%)
Apr 15, 2021 42.90 45.13 42.62 42.66 1,086,197 -3.51(-7.60%)
Apr 14, 2021 45.45 46.42 45.44 46.17 198,338 +0.65(+1.43%)
Apr 13, 2021 46.44 46.50 44.93 45.52 268,323 -0.86(-1.85%)
Apr 12, 2021 46.20 46.62 45.28 46.38 237,846 +0.52(+1.13%)
Apr 09, 2021 46.18 46.45 45.24 45.86 290,600 +0.01(+0.02%)
Apr 08, 2021 45.19 46.27 44.68 45.85 324,919 +0.50(+1.10%)
Apr 07, 2021 46.38 46.63 44.70 45.35 520,547 -0.65(-1.41%)
Apr 06, 2021 45.98 46.89 43.68 46.00 1,316,241 -2.25(-4.66%)
Apr 05, 2021 48.90 49.16 47.53 48.25 414,475 +0.11(+0.23%)
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.