Greenbrier Companies (NY: GBX )

29.96 -0.40 (-1.32%)
Streaming Delayed Price Updated: 12:39 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.96 24.40 23.75 24.00 67,200 +0.03(+0.13%)
Sep 29, 2004 22.75 24.00 22.73 23.97 87,200 +1.35(+5.97%)
Sep 28, 2004 22.30 23.22 22.30 22.62 97,300 +0.37(+1.66%)
Sep 27, 2004 22.35 22.58 22.24 22.25 36,800 -0.60(-2.63%)
Sep 24, 2004 22.30 22.90 22.20 22.85 68,200 +0.77(+3.49%)
Sep 23, 2004 22.05 22.23 22.05 22.08 8,000 +0.08(+0.36%)
Sep 22, 2004 22.96 22.96 22.00 22.00 14,200 -0.97(-4.22%)
Sep 21, 2004 22.55 23.00 22.55 22.97 24,100 +0.47(+2.09%)
Sep 20, 2004 22.13 22.52 22.11 22.50 19,300 +0.25(+1.12%)
Sep 17, 2004 22.32 22.33 21.85 22.25 26,800 -0.08(-0.36%)
Sep 16, 2004 22.45 22.55 21.97 22.33 97,100 -0.07(-0.31%)
Sep 15, 2004 21.49 22.42 21.48 22.40 35,100 +1.00(+4.67%)
Sep 14, 2004 21.15 21.50 20.90 21.40 10,100 +0.25(+1.18%)
Sep 13, 2004 20.95 21.55 20.93 21.15 21,500 +0.05(+0.24%)
Sep 10, 2004 21.55 21.55 20.89 21.10 32,800 -0.49(-2.27%)
Sep 09, 2004 21.50 21.62 21.30 21.59 26,100 +0.00(+0.00%)
Sep 08, 2004 21.00 21.87 20.97 21.59 22,700 +0.59(+2.81%)
Sep 07, 2004 21.24 21.34 20.79 21.00 31,700 -0.21(-0.99%)
Sep 03, 2004 20.30 21.21 19.69 21.21 34,100 +0.77(+3.77%)
Sep 02, 2004 20.95 21.39 20.17 20.44 64,300 -0.61(-2.90%)
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.