Greenbrier Companies (NY: GBX )

41.04 USD -1.10 (-2.61%)
Streaming Delayed Price Updated: 10:47 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27.73 27.92 26.67 26.71 133,400 -0.82(-2.98%)
Sep 27, 2007 27.65 27.75 27.21 27.53 84,500 +0.02(+0.07%)
Sep 26, 2007 27.35 27.72 26.70 27.51 129,000 +0.41(+1.51%)
Sep 25, 2007 27.41 27.56 26.94 27.10 195,000 -0.61(-2.20%)
Sep 24, 2007 28.99 28.99 27.54 27.71 203,000 -1.00(-3.48%)
Sep 21, 2007 27.75 28.93 27.50 28.71 186,500 +1.22(+4.44%)
Sep 20, 2007 28.74 28.74 27.26 27.49 169,900 -1.25(-4.35%)
Sep 19, 2007 27.80 28.88 27.40 28.74 361,000 +0.94(+3.38%)
Sep 18, 2007 26.39 27.83 26.00 27.80 484,500 +1.65(+6.31%)
Sep 17, 2007 26.25 26.65 26.00 26.15 151,000 -0.31(-1.17%)
Sep 14, 2007 26.93 27.00 26.20 26.46 145,000 -0.66(-2.43%)
Sep 13, 2007 26.98 27.63 26.55 27.12 104,900 +0.31(+1.16%)
Sep 12, 2007 27.56 28.08 26.58 26.81 191,300 -0.95(-3.42%)
Sep 11, 2007 27.27 28.05 27.30 27.76 141,900 +0.49(+1.80%)
Sep 10, 2007 27.90 28.31 26.53 27.27 150,300 -0.40(-1.45%)
Sep 07, 2007 28.90 28.93 27.50 27.67 236,900 -1.74(-5.92%)
Sep 06, 2007 29.44 29.74 28.80 29.41 88,600 +0.01(+0.03%)
Sep 05, 2007 29.75 30.20 29.33 29.40 70,800 -0.64(-2.13%)
Sep 04, 2007 29.30 30.39 29.30 30.04 199,000 +0.66(+2.25%)
Aug 31, 2007 28.65 29.58 28.65 29.38 99,200 +1.11(+3.93%)
Aug 30, 2007 27.79 28.82 27.79 28.27 339,000 +0.16(+0.57%)
Aug 29, 2007 27.50 28.25 26.85 28.11 171,600 +0.99(+3.65%)
Aug 28, 2007 29.21 29.33 26.96 27.12 287,000 -2.09(-7.16%)
Aug 27, 2007 29.60 29.90 29.01 29.21 120,000 -0.44(-1.48%)
Aug 24, 2007 28.15 29.74 28.15 29.65 132,800 +1.27(+4.47%)
Aug 23, 2007 28.92 29.55 27.94 28.38 167,700 -0.68(-2.34%)
Aug 22, 2007 28.40 29.18 28.22 29.06 161,700 +0.88(+3.12%)
Aug 21, 2007 28.82 29.08 28.00 28.18 150,000 -0.64(-2.22%)
Aug 20, 2007 28.92 29.91 28.33 28.82 217,900 -0.03(-0.10%)
Aug 17, 2007 29.90 29.90 28.46 28.85 236,700 +0.68(+2.41%)
Aug 16, 2007 28.12 28.31 26.25 28.17 308,800 +0.02(+0.07%)
Aug 15, 2007 27.97 29.56 27.69 28.15 268,600 -0.06(-0.21%)
Aug 14, 2007 28.65 29.40 27.75 28.21 213,800 -0.39(-1.36%)
Aug 13, 2007 28.60 30.39 28.57 28.60 440,000 +0.39(+1.38%)
Aug 10, 2007 26.76 29.00 26.30 28.21 413,200 +0.95(+3.48%)
Aug 09, 2007 28.75 28.75 26.65 27.26 859,300 -0.90(-3.20%)
Aug 08, 2007 30.40 30.45 27.19 28.16 617,200 -1.30(-4.41%)
Aug 07, 2007 29.66 30.40 29.32 29.46 273,600 -0.44(-1.47%)
Aug 06, 2007 31.01 31.27 28.95 29.90 425,700 -1.10(-3.55%)
Aug 03, 2007 31.13 32.34 30.99 31.00 233,200 -1.34(-4.14%)
Aug 02, 2007 32.95 33.60 32.25 32.34 397,300 -0.52(-1.58%)
Aug 01, 2007 32.92 33.47 32.13 32.86 319,800 -0.51(-1.53%)
Jul 31, 2007 33.41 34.26 33.31 33.37 440,700 -0.04(-0.12%)
Jul 30, 2007 32.90 33.97 32.33 33.41 331,700 +0.26(+0.78%)
Jul 27, 2007 32.73 33.65 32.46 33.15 379,000 +0.24(+0.73%)
Jul 26, 2007 33.81 33.81 32.04 32.91 488,400 -0.89(-2.63%)
Jul 25, 2007 34.51 34.70 33.40 33.80 431,900 -0.77(-2.23%)
Jul 24, 2007 35.40 35.72 34.06 34.57 445,000 -1.03(-2.89%)
Jul 23, 2007 36.48 36.68 35.30 35.60 568,300 -1.00(-2.73%)
Jul 20, 2007 38.42 38.42 36.25 36.60 522,100 -1.77(-4.61%)
Jul 19, 2007 37.88 38.95 37.55 38.37 490,300 +1.04(+2.79%)
Jul 18, 2007 37.50 37.94 36.72 37.33 802,800 +0.60(+1.63%)
Jul 17, 2007 38.23 38.99 36.55 36.73 814,500 -1.40(-3.67%)
Jul 16, 2007 35.90 38.94 35.90 38.13 930,100 +2.18(+6.06%)
Jul 13, 2007 35.00 36.20 34.60 35.95 409,700 +0.77(+2.19%)
Jul 12, 2007 34.61 36.22 34.60 35.18 697,300 +0.66(+1.91%)
Jul 11, 2007 33.13 34.90 33.13 34.52 1,399,400 +1.37(+4.13%)
Jul 10, 2007 34.51 34.70 33.00 33.15 2,800,000 +4.52(+15.79%)
Jul 09, 2007 29.18 29.24 28.54 28.63 520,500 -0.28(-0.97%)
Jul 06, 2007 29.35 29.35 28.76 28.91 212,600 -0.34(-1.16%)
Jul 05, 2007 29.10 29.89 28.78 29.25 352,200 -0.65(-2.17%)
Jul 03, 2007 30.40 30.55 29.69 29.90 102,600 -0.45(-1.48%)
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.