Greenbrier Companies (NY: GBX )

29.58 +0.70 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.41 47.24 45.44 46.39 746,477 -0.04(-0.09%)
Apr 29, 2015 44.86 47.13 44.55 46.43 1,106,883 +1.53(+3.40%)
Apr 28, 2015 46.00 46.44 44.49 44.90 1,366,178 -1.10(-2.39%)
Apr 27, 2015 49.46 49.78 45.76 46.00 1,838,491 -3.39(-6.85%)
Apr 24, 2015 52.20 52.67 49.18 49.39 1,216,240 -2.84(-5.43%)
Apr 23, 2015 51.69 53.47 51.68 52.23 779,249 +0.47(+0.90%)
Apr 22, 2015 51.69 52.37 51.09 51.76 606,299 +0.45(+0.88%)
Apr 21, 2015 51.46 51.51 50.01 51.31 707,915 -0.01(-0.02%)
Apr 20, 2015 51.62 51.96 50.76 51.32 634,233 +0.24(+0.47%)
Apr 17, 2015 52.18 52.27 51.05 51.08 662,802 -1.62(-3.08%)
Apr 16, 2015 52.59 53.17 51.59 52.70 665,445 -0.23(-0.44%)
Apr 15, 2015 51.21 52.96 51.05 52.93 966,344 +2.16(+4.24%)
Apr 14, 2015 50.58 51.06 50.02 50.78 455,430 +0.14(+0.29%)
Apr 13, 2015 49.83 51.29 49.49 50.64 840,834 +1.28(+2.59%)
Apr 10, 2015 50.70 51.31 49.06 49.36 806,293 -1.28(-2.53%)
Apr 09, 2015 51.15 51.50 50.24 50.64 781,524 -0.51(-0.99%)
Apr 08, 2015 51.04 51.25 49.33 51.15 1,154,904 +1.07(+2.13%)
Apr 07, 2015 51.34 51.37 49.22 50.08 2,230,416 +1.47(+3.02%)
Apr 06, 2015 46.84 49.08 46.70 48.61 1,236,564 +1.37(+2.90%)
Apr 02, 2015 46.84 47.24 47.24 47.24 624,816 +0.19(+0.41%)
Apr 01, 2015 46.24 47.08 46.06 47.05 640,840 +0.52(+1.12%)
Mar 31, 2015 46.16 46.69 45.57 46.52 544,626 +0.32(+0.69%)
Mar 30, 2015 46.09 46.84 45.95 46.20 498,706 +0.50(+1.09%)
Mar 27, 2015 44.99 45.96 44.59 45.71 398,465 +0.51(+1.14%)
Mar 26, 2015 44.77 45.40 44.38 45.19 426,475 +0.11(+0.25%)
Mar 25, 2015 46.46 46.52 44.92 45.08 413,684 -0.93(-2.02%)
Mar 24, 2015 45.32 46.41 45.14 46.01 478,816 +0.38(+0.84%)
Mar 23, 2015 45.96 46.09 45.05 45.63 558,542 -0.08(-0.18%)
Mar 20, 2015 45.57 46.40 45.02 45.71 717,589 +0.43(+0.96%)
Mar 19, 2015 45.60 45.75 44.73 45.27 606,069 -0.21(-0.46%)
Mar 18, 2015 45.14 45.98 44.60 45.48 725,255 +0.26(+0.59%)
Mar 17, 2015 43.81 45.56 43.74 45.22 894,701 +1.64(+3.77%)
Mar 16, 2015 44.12 44.19 42.92 43.57 718,403 -0.42(-0.95%)
Mar 13, 2015 43.48 44.27 43.12 43.99 699,920 +0.26(+0.61%)
Mar 12, 2015 41.88 43.98 41.79 43.73 914,204 +2.14(+5.15%)
Mar 11, 2015 41.11 41.64 39.79 41.58 1,910,646 +0.46(+1.11%)
Mar 10, 2015 42.51 42.51 40.71 41.13 963,427 -2.01(-4.65%)
Mar 09, 2015 44.95 45.11 43.13 43.13 691,569 -1.69(-3.78%)
Mar 06, 2015 44.30 46.52 44.30 44.82 669,208 +0.06(+0.13%)
Mar 05, 2015 45.35 45.35 44.36 44.77 596,125 -0.59(-1.31%)
Mar 04, 2015 45.98 45.82 44.66 45.36 726,912 -0.46(-1.00%)
Mar 03, 2015 47.02 47.94 45.78 45.82 656,770 -1.65(-3.48%)
Mar 02, 2015 47.14 47.58 46.44 47.47 463,370 +0.33(+0.70%)
Feb 27, 2015 46.89 48.01 46.78 47.14 418,245 +0.17(+0.36%)
Feb 26, 2015 48.27 48.47 46.53 46.97 565,712 -1.33(-2.76%)
Feb 25, 2015 48.05 48.57 47.64 48.31 752,718 +0.26(+0.53%)
Feb 24, 2015 47.69 48.75 47.69 48.05 671,408 +0.39(+0.81%)
Feb 23, 2015 46.87 47.76 45.77 47.66 528,312 +0.62(+1.31%)
Feb 20, 2015 45.80 47.26 45.05 47.05 648,442 +1.05(+2.28%)
Feb 19, 2015 44.85 46.62 44.17 46.00 698,360 +0.99(+2.21%)
Feb 18, 2015 45.48 45.72 44.56 45.00 997,660 -1.01(-2.20%)
Feb 17, 2015 46.25 46.51 45.74 46.01 791,514 +0.11(+0.24%)
Feb 13, 2015 46.38 45.90 45.90 45.90 579,314 -0.47(-1.02%)
Feb 12, 2015 46.50 47.29 45.64 46.37 560,752 +0.26(+0.56%)
Feb 11, 2015 46.56 47.27 45.64 46.12 461,924 -0.34(-0.74%)
Feb 10, 2015 47.32 47.93 46.21 46.46 628,449 -0.40(-0.86%)
Feb 09, 2015 46.11 47.49 46.08 46.86 1,131,251 +0.56(+1.21%)
Feb 06, 2015 45.26 47.26 44.98 46.30 1,167,848 +0.88(+1.94%)
Feb 05, 2015 44.92 45.52 44.15 45.42 516,851 +0.75(+1.67%)
Feb 04, 2015 44.09 45.51 43.21 44.67 714,028 +0.08(+0.18%)
Feb 03, 2015 43.20 45.35 42.69 44.59 1,247,054 +1.72(+4.00%)
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.