Greenbrier Companies (NY: GBX )

30.52 +0.16 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.01 27.43 26.82 27.07 274,725 +0.15(+0.56%)
Apr 28, 2011 27.03 27.31 26.56 26.92 552,849 -0.30(-1.10%)
Apr 27, 2011 26.65 27.50 26.40 27.22 431,890 +0.66(+2.48%)
Apr 26, 2011 26.30 27.00 26.20 26.56 511,818 +0.45(+1.72%)
Apr 25, 2011 26.31 26.49 26.05 26.11 206,078 -0.20(-0.76%)
Apr 21, 2011 25.93 26.42 25.36 26.31 247,138 +0.63(+2.45%)
Apr 20, 2011 26.47 26.76 25.44 25.68 822,441 -0.24(-0.93%)
Apr 19, 2011 25.20 26.16 25.13 25.92 661,926 +0.96(+3.85%)
Apr 18, 2011 24.35 25.19 24.19 24.96 617,517 +0.12(+0.48%)
Apr 15, 2011 24.82 24.97 24.42 24.84 607,250 +0.17(+0.69%)
Apr 14, 2011 24.23 24.98 24.11 24.67 517,503 +0.17(+0.69%)
Apr 13, 2011 24.59 24.90 24.10 24.50 623,770 +0.09(+0.37%)
Apr 12, 2011 24.92 25.15 24.33 24.41 445,803 -0.75(-2.98%)
Apr 11, 2011 26.22 26.60 24.94 25.16 823,971 -1.06(-4.04%)
Apr 08, 2011 27.92 27.92 25.82 26.22 1,421,650 -1.34(-4.86%)
Apr 07, 2011 28.50 28.53 27.03 27.56 1,842,982 -0.82(-2.89%)
Apr 06, 2011 28.97 29.30 27.80 28.38 835,957 -0.41(-1.42%)
Apr 05, 2011 28.80 29.40 28.50 28.79 455,455 -0.02(-0.07%)
Apr 04, 2011 28.96 29.20 28.31 28.81 784,420 +0.09(+0.31%)
Apr 01, 2011 28.60 29.24 28.26 28.72 511,568 +0.34(+1.20%)
Mar 31, 2011 27.87 29.38 27.71 28.38 2,405,144 +0.71(+2.57%)
Mar 30, 2011 27.89 27.93 27.62 27.67 3,421,780 -0.53(-1.88%)
Mar 29, 2011 29.13 29.19 27.79 28.20 618,097 -1.47(-4.95%)
Mar 28, 2011 28.57 30.16 28.39 29.67 538,740 +1.21(+4.25%)
Mar 25, 2011 28.76 29.38 28.28 28.46 377,550 -0.05(-0.18%)
Mar 24, 2011 28.77 28.87 27.55 28.51 350,372 +0.03(+0.11%)
Mar 23, 2011 29.11 29.30 27.89 28.48 390,609 -0.64(-2.20%)
Mar 22, 2011 30.07 30.12 29.08 29.12 455,839 -0.88(-2.93%)
Mar 21, 2011 30.24 30.38 29.80 30.00 551,341 +1.78(+6.31%)
Mar 18, 2011 27.90 28.25 27.71 28.22 480,197 +0.69(+2.51%)
Mar 17, 2011 28.20 28.60 27.07 27.53 516,648 +0.02(+0.07%)
Mar 16, 2011 26.15 28.01 26.10 27.51 916,990 +1.36(+5.20%)
Mar 15, 2011 25.57 26.29 24.88 26.15 396,729 +1.27(+5.10%)
Mar 14, 2011 24.68 25.17 24.28 24.88 157,137 -0.11(-0.44%)
Mar 11, 2011 24.75 25.32 24.51 24.99 313,356 -0.05(-0.20%)
Mar 10, 2011 25.30 25.33 24.66 25.04 261,896 -0.78(-3.02%)
Mar 09, 2011 25.18 26.30 25.04 25.82 362,662 +0.64(+2.54%)
Mar 08, 2011 24.20 25.85 24.18 25.18 241,201 +0.99(+4.09%)
Mar 07, 2011 24.97 25.24 23.64 24.19 255,264 -0.59(-2.38%)
Mar 04, 2011 25.30 25.41 24.49 24.78 229,833 -0.42(-1.67%)
Mar 03, 2011 24.70 25.38 24.63 25.20 162,432 +0.91(+3.75%)
Mar 02, 2011 23.97 24.83 23.85 24.29 220,844 +0.29(+1.21%)
Mar 01, 2011 25.06 25.42 23.90 24.00 223,854 -0.98(-3.92%)
Feb 28, 2011 24.96 25.18 24.18 24.98 241,596 +0.30(+1.22%)
Feb 25, 2011 24.00 24.70 24.00 24.68 146,993 +0.88(+3.70%)
Feb 24, 2011 23.71 24.33 23.32 23.80 327,505 +0.06(+0.25%)
Feb 23, 2011 24.97 25.24 23.13 23.74 331,091 -1.26(-5.04%)
Feb 22, 2011 25.57 26.04 24.74 25.00 339,966 -1.05(-4.03%)
Feb 18, 2011 26.48 26.48 25.70 26.05 233,950 -0.30(-1.14%)
Feb 17, 2011 25.74 26.46 25.46 26.35 228,836 +0.45(+1.74%)
Feb 16, 2011 25.23 25.99 25.23 25.90 175,498 +0.88(+3.52%)
Feb 15, 2011 25.05 25.19 24.83 25.02 219,786 -0.11(-0.44%)
Feb 14, 2011 25.05 25.24 24.95 25.13 163,612 +0.09(+0.36%)
Feb 11, 2011 24.73 25.07 24.61 25.04 206,809 +0.21(+0.85%)
Feb 10, 2011 24.62 25.05 24.47 24.83 186,016 -0.09(-0.36%)
Feb 09, 2011 25.13 25.23 24.51 24.92 255,189 -0.34(-1.35%)
Feb 08, 2011 24.90 25.26 24.40 25.26 279,747 +0.40(+1.61%)
Feb 07, 2011 24.01 25.19 23.78 24.86 246,222 +0.95(+3.97%)
Feb 04, 2011 24.27 24.44 23.42 23.91 196,136 -0.27(-1.12%)
Feb 03, 2011 24.55 24.60 23.81 24.18 233,182 -0.43(-1.75%)
Feb 02, 2011 25.07 25.44 24.40 24.61 208,134 -0.57(-2.26%)
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.