Greenbrier Companies (NY: GBX )

40.60 USD -0.21 (-0.51%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 23.95 23.95 22.40 22.95 80,000 -0.93(-3.89%)
Jul 29, 2004 21.74 24.12 21.72 23.88 137,300 +2.13(+9.79%)
Jul 28, 2004 21.34 21.75 21.10 21.75 105,200 +0.41(+1.92%)
Jul 27, 2004 21.25 21.59 21.20 21.34 55,100 +0.23(+1.09%)
Jul 26, 2004 21.15 21.55 21.02 21.11 64,200 +0.11(+0.52%)
Jul 23, 2004 21.00 21.14 20.68 21.00 59,600 -0.40(-1.87%)
Jul 22, 2004 21.26 21.61 21.01 21.40 89,800 +0.11(+0.52%)
Jul 21, 2004 20.82 21.40 20.38 21.29 82,300 +0.54(+2.60%)
Jul 20, 2004 20.10 20.87 20.05 20.75 116,800 +0.65(+3.23%)
Jul 19, 2004 20.50 20.50 19.90 20.10 110,300 -0.55(-2.66%)
Jul 16, 2004 21.70 21.80 20.25 20.65 66,200 -0.95(-4.40%)
Jul 15, 2004 22.25 23.10 21.25 21.60 236,300 -0.50(-2.26%)
Jul 14, 2004 21.00 22.40 20.90 22.10 408,700 +2.25(+11.34%)
Jul 13, 2004 19.90 20.00 19.71 19.85 37,600 -0.02(-0.10%)
Jul 12, 2004 19.85 19.90 19.70 19.87 31,100 +0.02(+0.10%)
Jul 09, 2004 19.70 19.85 19.65 19.85 21,500 +0.20(+1.02%)
Jul 08, 2004 19.58 19.70 19.40 19.65 30,000 +0.00(+0.00%)
Jul 07, 2004 19.45 19.65 19.44 19.65 26,700 +0.25(+1.29%)
Jul 06, 2004 19.40 19.53 19.14 19.40 33,800 +0.00(+0.00%)
Jul 02, 2004 19.47 19.47 19.20 19.40 34,800 +0.00(+0.00%)
Jul 01, 2004 19.00 19.44 19.00 19.40 56,000 +0.35(+1.84%)
Jun 30, 2004 18.93 19.09 18.90 19.05 60,200 +0.13(+0.69%)
Jun 29, 2004 18.91 19.13 18.85 18.92 46,100 +0.01(+0.05%)
Jun 28, 2004 19.00 19.22 18.90 18.91 35,800 -0.24(-1.25%)
Jun 25, 2004 19.10 19.20 18.90 19.15 41,000 +0.05(+0.26%)
Jun 24, 2004 19.15 19.38 19.06 19.10 48,400 -0.01(-0.05%)
Jun 23, 2004 19.11 19.20 18.95 19.11 87,200 +0.01(+0.05%)
Jun 22, 2004 19.30 19.35 19.10 19.10 89,100 -0.06(-0.31%)
Jun 21, 2004 19.21 19.21 18.85 19.16 224,800 -0.15(-0.78%)
Jun 18, 2004 19.80 20.00 19.26 19.31 62,100 -0.27(-1.38%)
Jun 17, 2004 18.65 19.58 18.60 19.58 169,400 +1.68(+9.39%)
Jun 16, 2004 17.83 17.98 17.75 17.90 17,000 +0.07(+0.39%)
Jun 15, 2004 17.60 17.93 17.60 17.83 34,600 +0.13(+0.73%)
Jun 14, 2004 17.85 17.85 17.61 17.70 51,600 -0.21(-1.17%)
Jun 10, 2004 17.90 18.00 17.85 17.91 31,500 -0.02(-0.11%)
Jun 09, 2004 17.35 17.94 17.35 17.93 47,000 +0.51(+2.93%)
Jun 08, 2004 17.35 17.70 17.35 17.42 25,800 +0.07(+0.40%)
Jun 07, 2004 17.06 17.35 17.01 17.35 7,800 +0.30(+1.76%)
Jun 04, 2004 16.85 17.15 16.80 17.05 26,300 +0.33(+1.97%)
Jun 03, 2004 16.27 16.90 16.25 16.72 13,600 +0.47(+2.89%)
Jun 02, 2004 16.46 16.50 16.25 16.25 15,200 -0.16(-0.98%)
Jun 01, 2004 17.23 17.40 16.25 16.41 19,400 -0.82(-4.76%)
May 28, 2004 17.40 17.50 17.23 17.23 66,900 +0.03(+0.17%)
May 27, 2004 17.20 17.34 17.13 17.20 59,400 +0.14(+0.82%)
May 26, 2004 16.60 17.15 16.60 17.06 76,900 +1.26(+7.97%)
May 25, 2004 15.32 15.87 15.32 15.80 12,500 +0.49(+3.20%)
May 24, 2004 15.07 15.32 15.07 15.31 7,500 +0.31(+2.07%)
May 21, 2004 14.65 15.00 14.65 15.00 8,700 +0.30(+2.04%)
May 20, 2004 14.84 15.00 14.55 14.70 8,700 -0.14(-0.94%)
May 19, 2004 14.80 14.95 14.71 14.84 22,500 +0.14(+0.95%)
May 18, 2004 14.30 14.75 14.30 14.70 9,200 +0.40(+2.80%)
May 17, 2004 14.68 14.68 14.01 14.30 21,100 -0.40(-2.72%)
May 14, 2004 14.80 14.90 14.52 14.70 16,700 -0.12(-0.81%)
May 13, 2004 14.95 15.05 14.80 14.82 12,800 -0.13(-0.87%)
May 12, 2004 14.62 14.97 14.57 14.95 17,600 +0.33(+2.26%)
May 11, 2004 15.00 15.00 14.55 14.62 15,200 -0.34(-2.27%)
May 10, 2004 15.58 15.58 14.96 14.96 13,900 -0.72(-4.59%)
May 07, 2004 16.30 16.30 15.65 15.68 12,800 -0.57(-3.51%)
May 06, 2004 16.90 16.90 16.05 16.25 16,000 -0.65(-3.85%)
May 05, 2004 17.14 17.16 16.90 16.90 12,500 -0.23(-1.34%)
May 04, 2004 17.00 17.14 16.81 17.13 5,000 +0.13(+0.76%)
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.