Greenbrier Companies (NY: GBX )

30.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.50 29.85 29.21 29.74 76,500 +0.39(+1.33%)
Nov 29, 2004 29.00 29.50 28.94 29.35 43,800 +0.63(+2.19%)
Nov 26, 2004 28.50 28.85 28.50 28.72 16,500 +0.29(+1.02%)
Nov 24, 2004 28.41 28.76 28.34 28.43 28,700 +0.27(+0.96%)
Nov 23, 2004 28.03 28.22 28.03 28.16 37,700 +0.13(+0.46%)
Nov 22, 2004 27.52 28.14 27.42 28.03 43,100 +0.51(+1.85%)
Nov 19, 2004 27.99 27.99 27.00 27.52 37,300 -0.39(-1.40%)
Nov 18, 2004 28.22 28.22 27.79 27.91 24,700 -0.09(-0.32%)
Nov 17, 2004 27.05 28.08 27.05 28.00 66,900 +1.01(+3.74%)
Nov 16, 2004 26.75 27.15 26.75 26.99 72,600 +0.40(+1.50%)
Nov 15, 2004 26.80 26.80 25.60 26.59 106,100 -0.21(-0.78%)
Nov 12, 2004 26.88 26.98 26.57 26.80 53,000 +0.06(+0.22%)
Nov 11, 2004 26.94 27.10 26.30 26.74 72,300 -0.18(-0.67%)
Nov 10, 2004 27.50 27.55 26.55 26.92 111,600 +1.09(+4.22%)
Nov 09, 2004 25.85 25.96 25.68 25.83 46,900 +0.03(+0.12%)
Nov 08, 2004 25.35 26.00 25.32 25.80 38,600 +0.46(+1.82%)
Nov 05, 2004 25.44 25.44 25.25 25.34 26,400 +0.00(+0.00%)
Nov 04, 2004 24.95 25.35 24.95 25.34 22,200 +0.16(+0.64%)
Nov 03, 2004 24.85 25.26 24.85 25.18 17,100 +0.43(+1.74%)
Nov 02, 2004 24.35 24.95 24.35 24.75 26,800 +0.40(+1.64%)
Nov 01, 2004 24.65 24.80 24.35 24.35 18,800 -0.34(-1.38%)
Oct 29, 2004 24.84 24.98 24.68 24.69 14,100 -0.15(-0.60%)
Oct 28, 2004 25.01 25.12 24.79 24.84 24,400 -0.17(-0.68%)
Oct 27, 2004 25.15 25.45 24.98 25.01 18,000 -0.09(-0.36%)
Oct 26, 2004 25.35 25.35 25.09 25.10 54,300 -0.10(-0.40%)
Oct 25, 2004 24.37 25.24 24.30 25.20 29,300 +0.70(+2.86%)
Oct 22, 2004 24.41 24.75 24.33 24.50 13,000 -0.01(-0.04%)
Oct 21, 2004 25.40 25.40 24.10 24.51 74,200 -0.64(-2.54%)
Oct 20, 2004 24.50 25.15 24.45 25.15 54,600 +0.55(+2.24%)
Oct 19, 2004 24.85 24.85 24.56 24.60 17,000 -0.25(-1.01%)
Oct 18, 2004 23.85 24.85 23.85 24.85 33,500 +0.56(+2.31%)
Oct 15, 2004 23.68 24.31 23.68 24.29 23,300 +0.68(+2.88%)
Oct 14, 2004 23.34 23.63 23.34 23.61 15,500 +0.27(+1.16%)
Oct 13, 2004 23.99 24.12 23.34 23.34 29,200 -0.65(-2.71%)
Oct 12, 2004 24.34 24.38 23.69 23.99 17,300 -0.35(-1.44%)
Oct 11, 2004 24.45 24.45 24.13 24.34 20,900 +0.34(+1.42%)
Oct 08, 2004 23.47 24.00 23.35 24.00 30,500 +0.52(+2.21%)
Oct 07, 2004 24.70 24.74 23.40 23.48 39,900 -1.15(-4.67%)
Oct 06, 2004 24.35 24.65 24.35 24.63 30,600 +0.57(+2.37%)
Oct 05, 2004 24.65 24.65 24.01 24.06 31,800 -0.74(-2.98%)
Oct 04, 2004 25.20 25.20 24.53 24.80 57,700 -0.39(-1.55%)
Oct 01, 2004 24.10 25.59 24.10 25.19 66,300 +1.19(+4.96%)
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.