Greenbrier Companies (NY: GBX )

39.12 USD -1.99 (-4.84%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 30.00 30.55 26.20 27.10 1,115,700 -2.17(-7.41%)
Jun 29, 2005 28.57 29.42 27.61 29.27 168,500 +0.72(+2.52%)
Jun 28, 2005 27.90 28.70 27.90 28.55 121,500 +0.75(+2.70%)
Jun 27, 2005 27.45 28.12 26.80 27.80 104,200 +0.27(+0.98%)
Jun 24, 2005 28.10 28.11 27.16 27.53 220,500 -0.57(-2.03%)
Jun 23, 2005 29.55 29.55 27.90 28.10 161,000 -1.56(-5.26%)
Jun 22, 2005 29.35 29.69 29.25 29.66 133,800 +0.36(+1.23%)
Jun 21, 2005 29.00 29.64 28.86 29.30 108,200 +0.25(+0.86%)
Jun 20, 2005 29.71 29.73 28.71 29.05 64,100 -0.76(-2.55%)
Jun 17, 2005 30.50 30.70 29.77 29.81 89,700 -0.61(-2.01%)
Jun 16, 2005 30.00 30.53 29.50 30.42 205,500 +0.56(+1.88%)
Jun 15, 2005 29.20 29.97 28.57 29.86 269,900 +0.72(+2.47%)
Jun 14, 2005 28.55 29.15 28.55 29.14 138,400 +0.54(+1.89%)
Jun 13, 2005 28.48 28.79 28.45 28.60 145,700 +0.00(+0.00%)
Jun 10, 2005 29.00 29.50 28.34 28.60 491,100 +0.28(+0.99%)
Jun 09, 2005 28.70 28.92 28.17 28.32 125,000 -0.32(-1.12%)
Jun 08, 2005 28.90 28.95 28.40 28.64 282,900 -0.33(-1.14%)
Jun 07, 2005 29.20 29.35 28.76 28.97 235,800 -0.06(-0.21%)
Jun 06, 2005 29.15 29.15 28.91 29.03 107,400 -0.12(-0.41%)
Jun 03, 2005 29.21 29.25 28.66 29.15 252,800 -0.07(-0.24%)
Jun 02, 2005 28.70 29.22 28.70 29.22 278,800 +0.55(+1.92%)
Jun 01, 2005 27.80 28.67 27.80 28.67 391,900 +0.95(+3.43%)
May 31, 2005 27.20 27.80 27.12 27.72 304,600 +0.77(+2.86%)
May 27, 2005 26.70 27.04 26.67 26.95 145,600 +0.35(+1.32%)
May 26, 2005 25.83 26.61 25.60 26.60 487,200 +0.85(+3.30%)
May 25, 2005 26.13 26.43 25.66 25.75 192,900 -0.38(-1.45%)
May 24, 2005 26.60 26.72 26.13 26.13 168,600 -0.52(-1.95%)
May 23, 2005 26.87 26.99 26.40 26.65 171,900 -0.08(-0.30%)
May 20, 2005 26.80 26.94 26.28 26.73 117,000 -0.02(-0.07%)
May 19, 2005 27.44 27.54 26.41 26.75 258,000 -0.79(-2.87%)
May 18, 2005 26.40 27.59 26.35 27.54 457,400 +1.23(+4.68%)
May 17, 2005 25.75 26.34 25.40 26.31 177,500 +0.42(+1.62%)
May 16, 2005 25.92 26.70 25.68 25.89 406,500 -0.43(-1.63%)
May 13, 2005 26.90 27.01 26.25 26.32 184,100 -0.68(-2.52%)
May 12, 2005 28.25 28.37 26.90 27.00 248,700 -1.00(-3.57%)
May 11, 2005 28.11 28.18 27.35 28.00 321,200 -0.10(-0.36%)
May 10, 2005 28.25 28.49 27.70 28.10 300,100 -0.22(-0.78%)
May 09, 2005 27.10 28.65 27.00 28.32 1,025,900 +1.67(+6.27%)
May 06, 2005 26.50 27.29 26.10 26.65 2,843,200 -0.65(-2.38%)
May 05, 2005 29.90 30.08 27.13 27.30 565,000 -2.83(-9.39%)
May 04, 2005 29.95 30.94 29.90 30.13 173,000 +0.03(+0.10%)
May 03, 2005 29.90 30.38 29.70 30.10 118,600 +0.30(+1.01%)
May 02, 2005 29.35 30.00 29.15 29.80 118,100 +0.60(+2.05%)
Apr 29, 2005 30.25 30.34 29.05 29.20 77,500 -0.81(-2.70%)
Apr 28, 2005 30.90 30.90 30.00 30.01 83,400 -0.90(-2.91%)
Apr 27, 2005 31.55 31.55 30.59 30.91 116,200 -0.59(-1.87%)
Apr 26, 2005 32.90 32.90 31.50 31.50 89,900 -1.30(-3.96%)
Apr 25, 2005 31.65 33.00 31.55 32.80 82,400 +1.22(+3.86%)
Apr 22, 2005 32.20 32.46 31.50 31.58 108,800 -0.76(-2.35%)
Apr 21, 2005 32.75 33.69 31.75 32.34 288,800 +0.56(+1.76%)
Apr 20, 2005 32.10 32.80 31.78 31.78 76,600 -0.17(-0.53%)
Apr 19, 2005 31.80 32.60 31.72 31.95 101,500 +0.30(+0.95%)
Apr 18, 2005 31.35 31.80 31.08 31.65 85,600 +0.35(+1.12%)
Apr 15, 2005 31.70 32.52 31.26 31.30 64,000 -0.40(-1.26%)
Apr 14, 2005 32.44 32.90 31.70 31.70 92,900 -0.49(-1.52%)
Apr 13, 2005 32.85 32.93 31.76 32.19 71,900 -0.66(-2.01%)
Apr 12, 2005 33.25 33.88 32.45 32.85 172,700 -0.35(-1.05%)
Apr 11, 2005 35.45 35.51 33.00 33.20 289,000 -2.23(-6.29%)
Apr 08, 2005 36.10 36.65 35.42 35.43 69,400 -0.77(-2.13%)
Apr 07, 2005 37.00 37.01 35.80 36.20 83,900 -0.80(-2.16%)
Apr 06, 2005 35.41 37.15 35.39 37.00 149,200 +1.59(+4.49%)
Apr 05, 2005 35.25 35.68 35.20 35.41 101,000 +0.41(+1.17%)
Apr 04, 2005 34.80 35.80 34.69 35.00 131,300 +0.20(+0.57%)
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.