Greenbrier Companies (NY: GBX )

41.61 +1.26 (+3.12%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.75 29.37 28.63 28.87 924,100 +1.51(+5.52%)
Jan 30, 2007 27.50 27.58 26.96 27.36 501,200 -0.15(-0.55%)
Jan 29, 2007 27.20 27.67 27.00 27.51 356,200 +0.26(+0.95%)
Jan 26, 2007 27.00 27.56 26.82 27.25 296,000 +0.20(+0.74%)
Jan 25, 2007 27.88 28.18 26.98 27.05 327,700 -0.87(-3.12%)
Jan 24, 2007 27.94 28.33 27.58 27.92 752,400 +0.15(+0.54%)
Jan 23, 2007 26.37 27.95 26.30 27.77 754,800 +1.17(+4.40%)
Jan 22, 2007 26.87 27.01 26.45 26.60 364,300 -0.20(-0.75%)
Jan 19, 2007 26.80 27.10 26.45 26.80 411,600 -0.13(-0.48%)
Jan 18, 2007 26.43 27.15 26.43 26.93 871,200 +0.49(+1.85%)
Jan 17, 2007 26.93 27.24 26.20 26.44 648,800 -0.54(-2.00%)
Jan 16, 2007 27.53 27.91 26.85 26.98 453,400 -0.70(-2.53%)
Jan 12, 2007 27.36 27.70 27.23 27.68 397,100 +0.10(+0.36%)
Jan 11, 2007 26.98 27.77 26.96 27.58 655,000 -0.08(-0.29%)
Jan 10, 2007 27.46 27.76 27.09 27.66 477,000 -0.14(-0.50%)
Jan 09, 2007 27.65 28.35 27.32 27.80 1,022,600 -0.66(-2.32%)
Jan 08, 2007 28.10 28.89 28.03 28.46 339,900 -0.32(-1.11%)
Jan 05, 2007 28.42 28.89 28.19 28.78 340,400 +0.18(+0.63%)
Jan 04, 2007 28.68 28.72 28.22 28.60 404,200 -0.28(-0.97%)
Jan 03, 2007 29.90 29.97 28.52 28.88 426,900 -1.12(-3.73%)
Dec 29, 2006 29.85 30.49 29.79 30.00 250,600 -0.49(-1.61%)
Dec 28, 2006 29.98 30.85 29.41 30.49 656,100 +1.21(+4.13%)
Dec 27, 2006 27.75 29.85 27.75 29.28 632,500 +1.53(+5.51%)
Dec 26, 2006 27.97 28.27 27.39 27.75 320,300 -0.61(-2.15%)
Dec 22, 2006 28.71 28.80 28.15 28.36 345,100 -0.25(-0.87%)
Dec 21, 2006 28.61 28.90 28.14 28.61 607,400 +0.04(+0.14%)
Dec 20, 2006 29.80 30.30 27.96 28.57 2,805,000 -5.61(-16.41%)
Dec 19, 2006 34.06 34.36 33.30 34.18 117,300 -0.63(-1.81%)
Dec 18, 2006 35.48 35.93 34.59 34.81 137,800 -0.83(-2.33%)
Dec 15, 2006 35.97 35.97 35.02 35.64 208,000 -0.20(-0.56%)
Dec 14, 2006 35.43 36.15 35.43 35.84 124,300 +0.27(+0.76%)
Dec 13, 2006 36.26 36.48 35.25 35.57 98,200 -0.58(-1.60%)
Dec 12, 2006 36.97 37.24 35.62 36.15 213,700 -1.00(-2.69%)
Dec 11, 2006 37.11 37.75 36.97 37.15 129,300 +0.36(+0.98%)
Dec 08, 2006 36.65 37.20 36.40 36.79 87,400 -0.02(-0.05%)
Dec 07, 2006 36.81 37.20 36.50 36.81 117,200 -0.03(-0.08%)
Dec 06, 2006 37.00 37.28 36.59 36.84 92,900 -0.31(-0.83%)
Dec 05, 2006 36.38 37.46 36.20 37.15 146,500 +0.84(+2.31%)
Dec 04, 2006 36.40 36.50 35.80 36.31 225,000 -0.29(-0.79%)
Dec 01, 2006 36.23 37.19 35.82 36.60 145,700 -0.37(-1.00%)
Nov 30, 2006 36.70 37.55 36.52 36.97 211,200 +0.27(+0.74%)
Nov 29, 2006 37.00 37.70 36.42 36.70 217,200 -0.10(-0.27%)
Nov 28, 2006 36.86 37.10 36.19 36.80 146,900 -0.10(-0.27%)
Nov 27, 2006 38.25 38.70 36.70 36.90 283,700 -1.92(-4.95%)
Nov 24, 2006 38.50 38.86 38.09 38.82 44,900 -0.04(-0.10%)
Nov 22, 2006 38.88 39.19 38.38 38.86 68,800 +0.18(+0.47%)
Nov 21, 2006 38.23 38.94 38.18 38.68 144,000 +0.62(+1.63%)
Nov 20, 2006 38.50 38.50 37.44 38.06 136,900 +0.32(+0.85%)
Nov 17, 2006 38.48 38.60 37.34 37.74 200,500 -0.76(-1.97%)
Nov 16, 2006 39.10 39.10 38.45 38.50 121,600 -0.18(-0.47%)
Nov 15, 2006 39.00 39.12 38.40 38.68 154,200 +0.33(+0.86%)
Nov 14, 2006 38.60 38.60 37.48 38.35 197,800 +0.11(+0.29%)
Nov 13, 2006 37.97 38.74 37.63 38.24 153,000 +0.09(+0.24%)
Nov 10, 2006 38.39 38.41 37.51 38.15 246,700 -0.13(-0.34%)
Nov 09, 2006 39.42 39.53 37.84 38.28 320,800 -1.12(-2.84%)
Nov 08, 2006 37.97 39.56 36.95 39.40 170,800 +0.56(+1.44%)
Nov 07, 2006 38.43 39.24 38.37 38.84 172,900 -0.03(-0.08%)
Nov 06, 2006 38.58 39.03 38.28 38.87 168,000 +0.62(+1.62%)
Nov 03, 2006 37.84 38.48 37.84 38.25 213,900 +0.41(+1.08%)
Nov 02, 2006 37.15 37.99 36.86 37.84 273,400 +0.29(+0.77%)
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.