Greenbrier Companies (NY: GBX )

43.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 27.82 27.95 27.63 27.78 101,000 +0.36(+1.31%)
Aug 30, 2006 27.60 27.66 27.12 27.42 127,700 +0.02(+0.07%)
Aug 29, 2006 27.36 27.44 26.69 27.40 149,900 +0.10(+0.37%)
Aug 28, 2006 26.41 27.44 26.40 27.30 187,200 +0.81(+3.06%)
Aug 25, 2006 26.20 26.91 26.18 26.49 102,900 +0.09(+0.34%)
Aug 24, 2006 26.31 26.83 26.00 26.40 175,900 +0.17(+0.65%)
Aug 23, 2006 26.68 27.19 25.90 26.23 202,100 -0.52(-1.94%)
Aug 22, 2006 26.93 27.30 26.59 26.75 221,500 -0.30(-1.11%)
Aug 21, 2006 27.62 27.85 26.81 27.05 200,400 -0.80(-2.87%)
Aug 18, 2006 27.24 28.02 26.67 27.85 387,600 +0.61(+2.24%)
Aug 17, 2006 27.32 27.62 26.55 27.24 571,100 +0.12(+0.44%)
Aug 16, 2006 26.03 27.17 25.76 27.12 504,500 +1.71(+6.73%)
Aug 15, 2006 24.39 25.64 24.00 25.41 379,400 +1.61(+6.76%)
Aug 14, 2006 24.18 24.43 23.56 23.80 193,800 -0.25(-1.04%)
Aug 11, 2006 25.00 25.00 23.82 24.05 345,300 -0.95(-3.80%)
Aug 10, 2006 24.83 25.39 24.32 25.00 306,800 -0.03(-0.12%)
Aug 09, 2006 26.80 26.80 24.95 25.03 428,600 -1.46(-5.51%)
Aug 08, 2006 27.20 27.45 26.30 26.49 253,300 -0.71(-2.61%)
Aug 07, 2006 26.94 27.42 26.56 27.20 203,000 +0.03(+0.11%)
Aug 04, 2006 28.32 28.65 26.58 27.17 370,800 -0.73(-2.62%)
Aug 03, 2006 25.95 27.97 25.95 27.90 372,200 +1.31(+4.93%)
Aug 02, 2006 25.91 26.60 25.53 26.59 661,700 +0.70(+2.70%)
Aug 01, 2006 27.62 27.63 25.65 25.89 571,000 -1.89(-6.80%)
Jul 31, 2006 27.22 27.78 27.18 27.78 152,300 +0.13(+0.47%)
Jul 28, 2006 26.73 27.86 26.47 27.65 221,800 +1.12(+4.22%)
Jul 27, 2006 26.90 27.07 26.31 26.53 305,800 +0.65(+2.51%)
Jul 26, 2006 26.66 26.85 25.74 25.88 423,400 -0.98(-3.65%)
Jul 25, 2006 27.34 27.57 26.33 26.86 593,100 -0.84(-3.03%)
Jul 24, 2006 26.75 27.94 27.00 27.70 256,000 +0.95(+3.55%)
Jul 21, 2006 27.46 27.59 26.28 26.75 281,900 -0.77(-2.80%)
Jul 20, 2006 29.70 29.74 27.52 27.52 344,900 -1.73(-5.91%)
Jul 19, 2006 28.00 29.39 27.90 29.25 274,700 +1.15(+4.09%)
Jul 18, 2006 27.40 28.10 27.13 28.10 286,400 +0.95(+3.50%)
Jul 17, 2006 27.43 27.89 27.04 27.15 170,500 -0.51(-1.84%)
Jul 14, 2006 28.02 28.08 27.33 27.66 200,300 -0.56(-1.98%)
Jul 13, 2006 29.20 29.36 28.09 28.22 227,600 -1.40(-4.73%)
Jul 12, 2006 30.20 30.40 29.33 29.62 151,900 -0.56(-1.86%)
Jul 11, 2006 30.62 30.67 29.59 30.18 239,300 -0.72(-2.33%)
Jul 10, 2006 30.62 31.71 30.62 30.90 161,400 +0.20(+0.65%)
Jul 07, 2006 31.65 31.65 30.51 30.70 320,800 -1.10(-3.46%)
Jul 06, 2006 32.97 33.33 31.49 31.80 351,100 -1.19(-3.61%)
Jul 05, 2006 33.75 33.77 32.58 32.99 177,800 -0.96(-2.83%)
Jul 03, 2006 32.90 33.99 32.51 33.95 189,600 +1.21(+3.70%)
Jun 30, 2006 33.54 34.10 32.74 32.74 744,000 -0.88(-2.62%)
Jun 29, 2006 31.95 33.68 31.27 33.62 683,300 +2.57(+8.28%)
Jun 28, 2006 29.90 31.05 29.28 31.05 229,700 +1.33(+4.48%)
Jun 27, 2006 30.90 31.69 29.55 29.72 284,400 -1.25(-4.04%)
Jun 26, 2006 31.75 31.75 30.57 30.97 252,100 -0.63(-1.99%)
Jun 23, 2006 30.68 31.84 30.32 31.60 263,600 +0.92(+3.00%)
Jun 22, 2006 30.85 30.95 30.10 30.68 226,000 -0.01(-0.03%)
Jun 21, 2006 30.04 31.07 30.00 30.69 380,100 +0.56(+1.86%)
Jun 20, 2006 30.78 31.49 30.06 30.13 406,300 -0.29(-0.95%)
Jun 19, 2006 31.27 31.58 30.04 30.42 238,100 -0.49(-1.59%)
Jun 16, 2006 31.25 31.60 30.28 30.91 385,000 -0.30(-0.96%)
Jun 15, 2006 29.40 31.47 29.40 31.21 540,500 +1.79(+6.08%)
Jun 14, 2006 28.20 29.65 28.20 29.42 563,000 +1.67(+6.02%)
Jun 13, 2006 28.20 28.80 27.50 27.75 370,500 -0.39(-1.39%)
Jun 12, 2006 29.68 30.12 27.67 28.14 579,400 -1.53(-5.16%)
Jun 09, 2006 30.25 30.78 29.56 29.67 213,900 -0.46(-1.53%)
Jun 08, 2006 30.40 30.40 28.90 30.13 615,100 -0.17(-0.56%)
Jun 07, 2006 31.23 31.73 30.29 30.30 274,900 -0.90(-2.88%)
Jun 06, 2006 32.29 32.74 30.99 31.20 260,100 -0.95(-2.95%)
Jun 05, 2006 33.85 33.91 32.12 32.15 378,900 -1.99(-5.83%)
Jun 02, 2006 34.45 34.55 33.61 34.14 301,300 +0.00(+0.00%)
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.