Greenbrier Companies (NY: GBX )

39.05 USD -0.06 (-0.15%)
Streaming Delayed Price Updated: 12:22 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.20 25.20 24.01 24.09 347,700 -1.14(-4.52%)
Jan 30, 2020 24.72 25.25 24.58 25.23 216,804 +0.19(+0.76%)
Jan 29, 2020 24.71 25.35 24.54 25.04 280,249 +0.41(+1.66%)
Jan 28, 2020 25.38 25.40 24.26 24.63 504,005 -0.55(-2.18%)
Jan 27, 2020 24.48 25.46 24.15 25.18 676,025 -0.16(-0.63%)
Jan 24, 2020 26.50 26.50 25.13 25.34 520,800 -1.18(-4.45%)
Jan 23, 2020 25.90 26.66 25.42 26.52 568,026 +0.52(+2.00%)
Jan 22, 2020 26.48 26.57 25.92 26.00 251,899 -0.39(-1.48%)
Jan 21, 2020 26.60 26.74 25.74 26.39 424,623 -0.16(-0.60%)
Jan 17, 2020 27.21 27.28 26.50 26.55 723,700 -0.65(-2.39%)
Jan 16, 2020 27.35 27.86 27.13 27.20 433,540 +0.13(+0.48%)
Jan 15, 2020 27.00 27.19 26.73 27.07 361,422 -0.04(-0.15%)
Jan 14, 2020 26.89 27.36 26.55 27.11 453,808 -0.34(-1.24%)
Jan 13, 2020 27.80 27.80 27.19 27.45 714,266 -0.10(-0.36%)
Jan 10, 2020 28.31 28.46 27.25 27.55 659,700 -0.40(-1.43%)
Jan 09, 2020 27.82 28.10 27.05 27.95 851,246 -0.22(-0.78%)
Jan 08, 2020 30.95 31.71 28.13 28.17 1,627,730 -3.08(-9.86%)
Jan 07, 2020 31.49 31.67 30.88 31.25 395,778 +0.10(+0.32%)
Jan 06, 2020 31.32 31.41 30.25 31.15 679,035 -0.74(-2.32%)
Jan 03, 2020 31.87 31.97 31.45 31.89 287,600 -0.52(-1.60%)
Jan 02, 2020 32.74 32.80 31.85 32.41 263,938 -0.02(-0.06%)
Dec 31, 2019 31.51 32.60 31.46 32.43 385,800 +0.91(+2.89%)
Dec 30, 2019 32.70 32.72 31.48 31.52 394,758 -1.12(-3.43%)
Dec 27, 2019 32.72 32.90 32.24 32.64 206,200 +0.01(+0.03%)
Dec 26, 2019 31.85 32.75 31.61 32.63 422,931 +0.78(+2.45%)
Dec 24, 2019 32.54 32.70 31.59 31.85 112,600 -0.51(-1.58%)
Dec 23, 2019 32.09 32.47 31.77 32.36 206,727 +0.21(+0.65%)
Dec 20, 2019 32.64 32.65 32.00 32.15 641,200 -0.18(-0.56%)
Dec 19, 2019 32.20 32.56 32.07 32.33 236,497 -0.01(-0.03%)
Dec 18, 2019 31.64 32.42 31.56 32.34 260,862 +0.75(+2.37%)
Dec 17, 2019 30.83 31.60 30.83 31.59 297,378 +0.69(+2.23%)
Dec 16, 2019 30.51 31.67 30.51 30.90 393,361 +0.76(+2.52%)
Dec 13, 2019 30.25 30.66 29.81 30.14 399,400 -0.11(-0.36%)
Dec 12, 2019 29.08 30.49 28.90 30.25 435,193 +1.18(+4.06%)
Dec 11, 2019 28.89 29.22 28.75 29.07 143,474 +0.41(+1.43%)
Dec 10, 2019 28.80 29.16 28.43 28.66 144,180 -0.07(-0.24%)
Dec 09, 2019 28.68 29.34 28.68 28.73 245,153 -0.05(-0.17%)
Dec 06, 2019 28.07 28.97 28.07 28.78 262,000 +1.09(+3.94%)
Dec 05, 2019 27.92 28.21 27.67 27.69 149,467 -0.18(-0.65%)
Dec 04, 2019 28.28 28.68 27.87 27.87 213,989 -0.09(-0.32%)
Dec 03, 2019 27.68 28.05 27.18 27.96 239,129 -0.17(-0.60%)
Dec 02, 2019 28.18 28.80 27.87 28.13 252,404 -0.01(-0.04%)
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%)
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.