Greenbrier Companies (NY: GBX )

37.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 40.90 42.28 40.57 42.14 1,426,830 +1.91(+4.75%)
Apr 29, 2014 40.10 40.63 39.78 40.23 479,930 +0.47(+1.17%)
Apr 28, 2014 40.60 40.98 39.41 39.76 617,251 -0.58(-1.43%)
Apr 25, 2014 41.56 41.88 40.04 40.34 998,070 -1.23(-2.96%)
Apr 24, 2014 39.33 41.94 39.19 41.57 1,677,855 +2.70(+6.95%)
Apr 23, 2014 39.17 39.53 38.83 38.87 535,507 -0.39(-0.98%)
Apr 22, 2014 37.77 39.58 37.77 39.26 1,309,986 +1.70(+4.54%)
Apr 21, 2014 37.56 37.64 36.82 37.55 213,802 +0.02(+0.06%)
Apr 17, 2014 37.10 37.53 37.53 37.53 321,783 +0.43(+1.15%)
Apr 16, 2014 36.32 37.45 36.24 37.10 495,679 +1.03(+2.85%)
Apr 15, 2014 35.86 36.41 35.18 36.08 562,452 +0.68(+1.93%)
Apr 14, 2014 35.39 35.97 34.98 35.39 411,434 +0.54(+1.54%)
Apr 11, 2014 35.57 35.99 34.62 34.85 551,525 -1.31(-3.62%)
Apr 10, 2014 36.34 36.65 35.53 36.16 686,179 -0.12(-0.33%)
Apr 09, 2014 35.56 36.36 35.40 36.28 356,826 +0.98(+2.78%)
Apr 08, 2014 34.75 36.08 34.68 35.30 853,172 +0.58(+1.67%)
Apr 07, 2014 36.63 36.89 33.99 34.73 964,613 -2.16(-5.86%)
Apr 04, 2014 37.74 37.96 36.44 36.89 733,761 -0.53(-1.42%)
Apr 03, 2014 37.72 39.13 36.28 37.42 2,038,349 -0.92(-2.41%)
Apr 02, 2014 38.05 38.66 37.57 38.34 1,410,416 +0.59(+1.58%)
Apr 01, 2014 37.08 37.79 36.54 37.75 777,680 +1.10(+3.00%)
Mar 31, 2014 36.06 36.91 35.89 36.65 711,721 +1.04(+2.91%)
Mar 28, 2014 35.15 36.12 35.14 35.61 495,452 +0.49(+1.40%)
Mar 27, 2014 35.52 35.91 34.60 35.12 485,211 -0.43(-1.20%)
Mar 26, 2014 37.25 37.72 35.43 35.55 765,854 -1.70(-4.57%)
Mar 25, 2014 37.48 37.93 37.15 37.25 401,660 +0.04(+0.11%)
Mar 24, 2014 37.25 37.67 36.59 37.21 629,245 +0.35(+0.94%)
Mar 21, 2014 37.34 37.57 36.86 36.86 543,096 -0.20(-0.54%)
Mar 20, 2014 37.02 37.53 36.77 37.06 336,073 +0.07(+0.20%)
Mar 19, 2014 37.91 38.04 36.66 36.99 549,798 -0.94(-2.48%)
Mar 18, 2014 37.73 37.99 37.45 37.93 388,155 +0.31(+0.83%)
Mar 17, 2014 37.54 38.01 37.31 37.62 485,928 +0.47(+1.28%)
Mar 14, 2014 36.62 37.38 36.58 37.14 395,968 +0.27(+0.72%)
Mar 13, 2014 37.17 37.85 36.37 36.88 424,311 -0.20(-0.54%)
Mar 12, 2014 36.17 37.08 35.81 37.08 532,814 +0.74(+2.03%)
Mar 11, 2014 36.70 36.86 36.08 36.34 691,168 -0.26(-0.70%)
Mar 10, 2014 37.12 37.21 35.91 36.60 530,662 -0.64(-1.73%)
Mar 07, 2014 37.22 37.89 36.98 37.24 1,111,225 +0.50(+1.36%)
Mar 06, 2014 36.36 36.97 36.29 36.74 745,946 +0.62(+1.71%)
Mar 05, 2014 36.70 37.09 35.83 36.12 1,064,615 +0.08(+0.22%)
Mar 04, 2014 35.75 36.65 35.75 36.04 1,110,892 +0.83(+2.35%)
Mar 03, 2014 33.75 35.33 33.27 35.22 1,152,855 +1.41(+4.16%)
Feb 28, 2014 33.63 34.72 33.54 33.81 438,704 +0.23(+0.69%)
Feb 27, 2014 33.19 33.79 33.10 33.58 554,802 +0.31(+0.92%)
Feb 26, 2014 32.84 33.75 32.71 33.27 895,175 +0.55(+1.69%)
Feb 25, 2014 32.46 33.92 32.15 32.72 1,131,761 -0.39(-1.19%)
Feb 24, 2014 33.28 33.62 32.56 33.11 624,758 +0.29(+0.88%)
Feb 21, 2014 31.88 32.92 31.27 32.82 905,270 +1.21(+3.81%)
Feb 20, 2014 30.35 32.11 30.35 31.62 857,803 +1.78(+5.98%)
Feb 19, 2014 30.18 30.55 29.74 29.83 420,520 -0.59(-1.93%)
Feb 18, 2014 29.65 30.54 29.49 30.42 589,858 +0.96(+3.27%)
Feb 14, 2014 29.86 29.45 29.45 29.45 383,876 -0.40(-1.35%)
Feb 13, 2014 29.00 30.11 28.96 29.86 445,815 +0.51(+1.75%)
Feb 12, 2014 28.30 29.60 28.22 29.34 708,408 +0.98(+3.46%)
Feb 11, 2014 27.48 28.38 27.42 28.36 354,326 +0.86(+3.13%)
Feb 10, 2014 28.05 28.30 27.39 27.50 413,129 -0.39(-1.38%)
Feb 07, 2014 27.34 28.06 27.14 27.89 415,944 +0.76(+2.81%)
Feb 06, 2014 26.74 27.20 26.55 27.12 277,720 +0.45(+1.69%)
Feb 05, 2014 27.34 27.48 26.18 26.67 533,989 -0.94(-3.40%)
Feb 04, 2014 27.54 28.02 26.93 27.61 427,563 +0.31(+1.12%)
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.