Greenbrier Companies (NY: GBX )

39.91 -0.78 (-1.92%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 60.16 60.69 59.76 60.23 447,216 -0.10(-0.17%)
May 28, 2015 60.32 60.73 59.89 60.33 466,931 -0.58(-0.95%)
May 27, 2015 60.15 61.37 59.98 60.91 644,363 +0.80(+1.33%)
May 26, 2015 61.80 61.91 60.00 60.11 593,964 -1.80(-2.91%)
May 22, 2015 62.53 61.91 61.91 61.91 492,800 -0.91(-1.45%)
May 21, 2015 61.94 63.78 61.79 62.82 501,590 +1.07(+1.73%)
May 20, 2015 61.26 62.58 60.51 61.75 481,432 +0.15(+0.24%)
May 19, 2015 62.37 62.49 61.38 61.60 549,672 -1.00(-1.60%)
May 18, 2015 61.23 62.97 59.95 62.60 664,332 +1.37(+2.24%)
May 15, 2015 60.29 61.41 59.07 61.23 510,065 +0.66(+1.09%)
May 14, 2015 61.46 61.68 60.25 60.57 372,175 -0.54(-0.88%)
May 13, 2015 61.25 61.36 60.02 61.11 486,303 +0.30(+0.49%)
May 12, 2015 61.52 61.54 60.15 60.81 431,686 -1.21(-1.95%)
May 11, 2015 62.65 63.04 61.69 62.02 411,665 -0.63(-1.01%)
May 08, 2015 63.80 63.80 62.25 62.65 564,621 -0.60(-0.95%)
May 07, 2015 63.25 63.57 61.59 63.25 634,640 +0.05(+0.08%)
May 06, 2015 63.76 64.10 62.50 63.20 442,502 -0.56(-0.88%)
May 05, 2015 63.40 64.20 62.41 63.76 741,358 +0.34(+0.54%)
May 04, 2015 63.18 64.45 62.76 63.42 991,709 +1.09(+1.75%)
May 01, 2015 58.50 62.65 58.50 62.33 1,218,282 +4.64(+8.04%)
Apr 30, 2015 57.72 58.75 56.51 57.69 600,254 -0.05(-0.09%)
Apr 29, 2015 55.79 58.61 55.40 57.74 890,062 +1.90(+3.40%)
Apr 28, 2015 57.21 57.75 55.33 55.84 1,098,565 -1.37(-2.39%)
Apr 27, 2015 61.51 61.91 56.91 57.21 1,478,360 -4.21(-6.85%)
Apr 24, 2015 64.91 65.50 61.16 61.42 977,998 -3.53(-5.43%)
Apr 23, 2015 64.28 66.50 64.28 64.95 626,607 +0.58(+0.90%)
Apr 22, 2015 64.28 65.13 63.53 64.37 487,535 +0.56(+0.88%)
Apr 21, 2015 64.00 64.06 62.19 63.81 569,246 -0.01(-0.02%)
Apr 20, 2015 64.19 64.62 63.12 63.82 509,997 +0.30(+0.47%)
Apr 17, 2015 64.89 65.00 63.49 63.52 532,970 -2.02(-3.08%)
Apr 16, 2015 65.40 66.12 64.16 65.54 535,095 -0.29(-0.44%)
Apr 15, 2015 63.69 65.86 63.48 65.83 777,053 +2.68(+4.24%)
Apr 14, 2015 62.90 63.50 62.21 63.15 366,219 +0.18(+0.29%)
Apr 13, 2015 61.97 63.78 61.55 62.97 676,128 +1.44(+2.34%)
Apr 10, 2015 63.20 63.97 61.16 61.53 646,773 -1.60(-2.53%)
Apr 09, 2015 63.76 64.21 62.63 63.13 626,904 -0.63(-0.99%)
Apr 08, 2015 63.63 63.89 61.50 63.76 926,413 +1.33(+2.13%)
Apr 07, 2015 64.00 64.04 61.36 62.43 1,789,141 +1.83(+3.02%)
Apr 06, 2015 58.39 61.19 58.21 60.60 991,917 +1.71(+2.90%)
Apr 02, 2015 58.39 58.89 58.89 58.89 501,200 +0.24(+0.41%)
Apr 01, 2015 57.65 58.69 57.42 58.65 514,054 +0.65(+1.12%)
Mar 31, 2015 57.55 58.21 56.81 58.00 436,875 +0.40(+0.69%)
Mar 30, 2015 57.46 58.39 57.28 57.60 400,040 +0.62(+1.09%)
Mar 27, 2015 56.09 57.30 55.59 56.98 319,631 +0.64(+1.14%)
Mar 26, 2015 55.81 56.60 55.33 56.34 342,100 +0.14(+0.25%)
Mar 25, 2015 57.92 58.00 56.00 56.20 331,839 -1.16(-2.02%)
Mar 24, 2015 56.50 57.86 56.27 57.36 384,085 +0.48(+0.84%)
Mar 23, 2015 57.30 57.46 56.16 56.88 448,038 -0.10(-0.18%)
Mar 20, 2015 56.81 57.85 56.13 56.98 575,618 +0.54(+0.96%)
Mar 19, 2015 56.85 57.03 55.76 56.44 486,162 -0.26(-0.46%)
Mar 18, 2015 56.27 57.32 55.60 56.70 581,768 +0.33(+0.59%)
Mar 17, 2015 54.62 56.80 54.53 56.37 717,690 +2.05(+3.77%)
Mar 16, 2015 55.00 55.09 53.50 54.32 576,271 -0.52(-0.95%)
Mar 13, 2015 54.20 55.19 53.76 54.84 561,445 +0.33(+0.61%)
Mar 12, 2015 52.21 54.83 52.10 54.51 733,334 +2.67(+5.15%)
Mar 11, 2015 51.25 51.91 49.61 51.84 1,532,636 +0.57(+1.11%)
Mar 10, 2015 53.00 53.00 50.75 51.27 772,819 -2.50(-4.65%)
Mar 09, 2015 56.04 56.23 53.77 53.77 554,746 -2.11(-3.78%)
Mar 06, 2015 55.23 57.99 55.22 55.88 536,809 +0.07(+0.13%)
Mar 05, 2015 56.53 56.53 55.30 55.81 478,185 -0.74(-1.31%)
Mar 04, 2015 57.32 57.12 55.67 56.55 583,097 -0.57(-1.00%)
Mar 03, 2015 58.62 59.76 57.07 57.12 526,832 -2.06(-3.48%)
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.