Greenbrier Companies (NY: GBX )

42.52 USD +1.45 (+3.52%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.25 30.87 29.83 29.99 380,349 -0.20(-0.66%)
Apr 28, 2016 30.81 31.30 30.14 30.19 417,198 -0.79(-2.55%)
Apr 27, 2016 30.32 31.02 30.01 30.98 561,411 +0.81(+2.68%)
Apr 26, 2016 29.09 30.23 28.88 30.17 549,304 +1.48(+5.16%)
Apr 25, 2016 29.74 30.12 28.35 28.69 621,925 -0.99(-3.34%)
Apr 22, 2016 29.77 29.98 28.28 29.68 594,600 +0.27(+0.92%)
Apr 21, 2016 30.93 31.08 29.25 29.41 668,368 -1.32(-4.30%)
Apr 20, 2016 30.77 31.25 30.52 30.73 443,829 +0.15(+0.49%)
Apr 19, 2016 31.03 31.45 30.44 30.58 453,056 -0.17(-0.55%)
Apr 18, 2016 30.97 31.45 30.60 30.75 417,746 -0.83(-2.63%)
Apr 15, 2016 31.00 31.68 30.79 31.58 321,819 +0.40(+1.28%)
Apr 14, 2016 32.37 32.37 30.75 31.18 609,138 -1.18(-3.65%)
Apr 13, 2016 31.50 32.78 31.14 32.36 842,420 +1.10(+3.52%)
Apr 12, 2016 30.78 31.48 30.40 31.26 627,298 +0.69(+2.26%)
Apr 11, 2016 30.67 31.29 30.34 30.57 494,519 +0.27(+0.89%)
Apr 08, 2016 30.57 31.56 29.96 30.30 663,268 +0.03(+0.10%)
Apr 07, 2016 29.29 30.55 29.29 30.27 919,556 +0.85(+2.89%)
Apr 06, 2016 27.80 29.87 27.80 29.42 1,454,536 +1.63(+5.87%)
Apr 05, 2016 25.23 27.96 24.27 27.79 1,494,578 +1.23(+4.63%)
Apr 04, 2016 26.80 27.69 26.40 26.56 575,198 -0.27(-1.01%)
Apr 01, 2016 27.18 27.18 26.39 26.83 566,351 -0.81(-2.93%)
Mar 31, 2016 27.78 28.00 27.25 27.64 392,463 -0.11(-0.40%)
Mar 30, 2016 27.95 28.10 27.29 27.75 429,602 +0.00(+0.00%)
Mar 29, 2016 26.50 27.82 26.19 27.75 310,997 +1.01(+3.78%)
Mar 28, 2016 27.76 27.80 26.38 26.74 336,139 -1.13(-4.05%)
Mar 24, 2016 26.47 27.87 27.87 27.87 496,500 +1.06(+3.95%)
Mar 23, 2016 27.67 27.81 26.79 26.81 442,171 -1.12(-4.01%)
Mar 22, 2016 27.72 28.17 27.39 27.93 411,031 -0.02(-0.07%)
Mar 21, 2016 26.70 28.29 26.70 27.95 526,247 +1.19(+4.45%)
Mar 18, 2016 27.85 28.42 26.56 26.76 1,122,385 -0.99(-3.57%)
Mar 17, 2016 26.48 28.19 26.20 27.75 787,911 +0.82(+3.04%)
Mar 16, 2016 25.77 27.08 25.75 26.93 690,458 +1.28(+4.99%)
Mar 15, 2016 25.98 25.98 25.11 25.65 525,079 -0.70(-2.66%)
Mar 14, 2016 26.53 26.77 25.80 26.35 508,544 -0.55(-2.04%)
Mar 11, 2016 26.35 27.02 26.07 26.90 612,984 +1.07(+4.14%)
Mar 10, 2016 27.17 27.18 25.20 25.83 836,209 -1.41(-5.18%)
Mar 09, 2016 27.13 27.86 26.84 27.24 596,790 +0.62(+2.33%)
Mar 08, 2016 27.35 27.62 26.59 26.62 621,105 -1.04(-3.76%)
Mar 07, 2016 26.51 27.66 26.44 27.66 716,605 +1.17(+4.42%)
Mar 04, 2016 27.52 27.59 26.41 26.49 726,542 -0.70(-2.57%)
Mar 03, 2016 25.60 27.40 25.43 27.19 881,203 +1.74(+6.84%)
Mar 02, 2016 25.40 25.76 24.89 25.45 1,015,849 +0.13(+0.51%)
Mar 01, 2016 25.81 26.07 25.23 25.32 821,059 -0.13(-0.51%)
Feb 29, 2016 24.69 25.61 24.59 25.45 773,629 +0.88(+3.58%)
Feb 26, 2016 23.98 24.99 23.92 24.57 581,764 +1.07(+4.55%)
Feb 25, 2016 23.70 24.31 23.25 23.50 819,619 +0.06(+0.26%)
Feb 24, 2016 22.69 23.51 22.14 23.44 571,972 +0.24(+1.03%)
Feb 23, 2016 23.45 23.75 23.13 23.20 704,961 -0.35(-1.49%)
Feb 22, 2016 23.33 23.70 23.20 23.55 712,667 +0.50(+2.17%)
Feb 19, 2016 23.96 24.00 22.79 23.05 1,645,260 -2.56(-10.00%)
Feb 18, 2016 26.37 26.43 24.90 25.61 1,188,728 -0.86(-3.25%)
Feb 17, 2016 26.28 27.03 25.75 26.47 1,175,545 +0.57(+2.20%)
Feb 16, 2016 27.00 27.49 25.68 25.90 726,407 -0.66(-2.48%)
Feb 12, 2016 26.68 26.56 26.56 26.56 658,000 +0.46(+1.76%)
Feb 11, 2016 25.47 26.77 25.21 26.10 678,214 -0.16(-0.61%)
Feb 10, 2016 26.01 27.01 25.83 26.26 415,485 +0.24(+0.92%)
Feb 09, 2016 25.52 26.50 25.52 26.02 549,301 -0.22(-0.84%)
Feb 08, 2016 25.87 26.38 25.15 26.24 729,760 -0.21(-0.79%)
Feb 05, 2016 27.52 27.91 26.42 26.45 743,776 -1.30(-4.68%)
Feb 04, 2016 26.00 28.16 26.00 27.75 1,035,729 +2.11(+8.23%)
Feb 03, 2016 25.53 25.77 24.29 25.64 501,136 +0.77(+3.10%)
Feb 02, 2016 25.12 25.34 24.19 24.87 811,358 -1.20(-4.60%)
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.