Greenbrier Companies (NY: GBX )

36.41 -1.29 (-3.42%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 37.78 37.96 37.46 37.70 144,303 -0.75(-1.95%)
Dec 01, 2022 38.46 38.58 37.69 38.45 163,912 +0.06(+0.16%)
Nov 30, 2022 37.68 38.50 37.21 38.39 247,466 +0.62(+1.64%)
Nov 29, 2022 37.68 38.01 37.40 37.77 158,866 +0.14(+0.37%)
Nov 28, 2022 37.56 37.96 37.24 37.63 140,823 -0.38(-1.00%)
Nov 25, 2022 38.06 38.53 38.01 38.01 65,265 +0.02(+0.05%)
Nov 23, 2022 38.32 38.85 37.60 37.99 116,407 -0.44(-1.14%)
Nov 22, 2022 38.35 38.65 37.68 38.43 192,393 +0.17(+0.44%)
Nov 21, 2022 36.87 38.27 36.87 38.26 225,867 +1.10(+2.96%)
Nov 18, 2022 37.41 37.46 36.69 37.16 278,061 +0.33(+0.90%)
Nov 17, 2022 36.12 36.91 35.95 36.83 355,342 -0.13(-0.35%)
Nov 16, 2022 38.00 38.11 36.64 36.96 198,196 -1.77(-4.57%)
Nov 15, 2022 38.41 39.52 38.41 38.73 294,445 +0.76(+2.00%)
Nov 14, 2022 38.52 39.00 37.85 37.97 339,457 -0.86(-2.21%)
Nov 11, 2022 38.13 39.52 38.02 38.83 254,847 +0.86(+2.26%)
Nov 10, 2022 37.96 38.24 37.39 37.97 548,998 +1.70(+4.69%)
Nov 09, 2022 36.88 37.38 35.97 36.27 244,830 -1.58(-4.17%)
Nov 08, 2022 37.72 38.50 37.40 37.85 233,369 +0.27(+0.72%)
Nov 07, 2022 36.79 37.58 36.66 37.58 339,359 +0.16(+0.43%)
Nov 04, 2022 37.05 37.72 36.70 37.42 388,072 +0.90(+2.47%)
Nov 03, 2022 34.83 36.68 34.83 36.52 422,799 +1.14(+3.23%)
Nov 02, 2022 36.01 35.08 35.37 619,475 -0.97(-2.68%)
Nov 01, 2022 35.27 36.44 34.96 36.35 576,618 +1.29(+3.68%)
Oct 31, 2022 33.76 35.45 33.74 35.06 551,382 +1.05(+3.10%)
Oct 28, 2022 32.95 34.14 32.84 34.00 908,734 +1.37(+4.20%)
Oct 27, 2022 29.79 32.80 29.66 32.63 692,302 +5.22(+19.05%)
Oct 26, 2022 27.48 27.96 26.85 27.41 430,664 +0.27(+0.99%)
Oct 25, 2022 25.67 27.37 25.56 27.14 442,777 +1.40(+5.44%)
Oct 24, 2022 25.25 25.75 24.78 25.74 279,135 +0.44(+1.73%)
Oct 21, 2022 25.05 25.57 24.90 25.31 201,509 +0.49(+1.96%)
Oct 20, 2022 25.33 25.74 24.53 24.82 207,913 -0.66(-2.57%)
Oct 19, 2022 25.54 25.84 25.28 25.48 352,986 -0.41(-1.57%)
Oct 18, 2022 26.21 26.60 25.46 25.88 174,294 +0.24(+0.93%)
Oct 17, 2022 25.16 25.73 25.16 25.64 215,778 +1.06(+4.32%)
Oct 14, 2022 25.18 25.45 24.55 24.58 190,237 -0.44(-1.75%)
Oct 13, 2022 23.94 25.31 23.62 25.02 268,736 +0.57(+2.31%)
Oct 12, 2022 24.82 25.10 24.33 24.45 167,759 -0.37(-1.48%)
Oct 11, 2022 24.53 25.12 24.17 24.82 304,273 +0.09(+0.36%)
Oct 10, 2022 24.95 25.12 24.44 24.73 154,865 -0.01(-0.04%)
Oct 07, 2022 26.42 26.47 24.59 24.74 229,994 -1.98(-7.39%)
Oct 06, 2022 26.33 26.78 26.24 26.72 256,365 +0.17(+0.64%)
Oct 05, 2022 25.81 26.68 25.74 26.55 375,979 +0.39(+1.48%)
Oct 04, 2022 25.67 26.21 25.67 26.16 496,894 +1.15(+4.61%)
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.