Greenbrier Companies (NY: GBX )

40.32 USD -1.24 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 45.78 46.28 45.45 45.75 405,628 -0.04(-0.09%)
Jul 30, 2015 46.94 47.51 45.51 45.79 519,365 -1.85(-3.88%)
Jul 29, 2015 45.86 47.76 45.35 47.64 545,392 +1.28(+2.76%)
Jul 28, 2015 45.68 46.61 45.11 46.36 328,342 +0.88(+1.93%)
Jul 27, 2015 44.20 46.00 43.93 45.48 599,581 +1.29(+2.92%)
Jul 24, 2015 44.06 46.00 44.00 44.19 783,052 +0.26(+0.59%)
Jul 23, 2015 45.15 45.37 43.71 43.93 537,287 -1.16(-2.57%)
Jul 22, 2015 45.44 45.99 44.57 45.09 356,501 -0.67(-1.46%)
Jul 21, 2015 43.89 45.91 43.42 45.76 931,524 +1.77(+4.02%)
Jul 20, 2015 44.70 44.92 43.50 43.99 711,889 -0.63(-1.41%)
Jul 17, 2015 46.63 46.94 44.41 44.62 856,374 -2.06(-4.41%)
Jul 16, 2015 46.54 47.88 46.16 46.68 576,865 +0.64(+1.39%)
Jul 15, 2015 48.19 48.46 45.65 46.04 579,038 -2.02(-4.20%)
Jul 14, 2015 48.18 48.79 47.50 48.06 454,833 -0.15(-0.31%)
Jul 13, 2015 47.93 48.86 47.41 48.21 497,809 +0.52(+1.09%)
Jul 10, 2015 47.69 48.18 47.40 47.69 480,271 +0.72(+1.53%)
Jul 09, 2015 47.18 48.10 46.85 46.97 605,992 +0.47(+1.01%)
Jul 08, 2015 46.72 46.97 46.02 46.50 560,056 -0.78(-1.65%)
Jul 07, 2015 45.96 47.41 44.32 47.28 1,021,761 +1.06(+2.29%)
Jul 06, 2015 48.10 48.19 45.90 46.22 901,269 -2.36(-4.86%)
Jul 02, 2015 48.12 48.58 48.58 48.58 849,900 +0.87(+1.82%)
Jul 01, 2015 45.94 48.49 45.00 47.71 2,396,384 +0.86(+1.84%)
Jun 30, 2015 47.61 48.35 46.32 46.85 1,176,439 -0.05(-0.11%)
Jun 29, 2015 47.30 49.24 46.86 46.90 938,168 -1.11(-2.31%)
Jun 26, 2015 49.53 49.72 47.72 48.01 950,129 -1.49(-3.01%)
Jun 25, 2015 51.95 52.07 48.66 49.50 1,324,132 -2.45(-4.72%)
Jun 24, 2015 53.20 53.44 51.51 51.95 584,874 -1.35(-2.53%)
Jun 23, 2015 52.85 53.71 52.77 53.30 462,026 +0.71(+1.35%)
Jun 22, 2015 53.67 53.99 51.78 52.59 898,881 -0.89(-1.66%)
Jun 19, 2015 54.09 54.55 53.48 53.48 449,545 -0.39(-0.72%)
Jun 18, 2015 52.55 54.15 52.25 53.87 576,761 +1.38(+2.63%)
Jun 17, 2015 53.88 54.36 51.49 52.49 1,162,017 -0.98(-1.83%)
Jun 16, 2015 58.54 58.60 53.23 53.47 2,254,712 -6.10(-10.24%)
Jun 15, 2015 59.46 60.21 58.92 59.57 346,489 -0.35(-0.58%)
Jun 12, 2015 60.77 61.30 59.78 59.92 337,241 -1.05(-1.72%)
Jun 11, 2015 59.64 61.36 59.32 60.97 411,617 +1.34(+2.25%)
Jun 10, 2015 59.06 60.85 59.00 59.63 449,124 +0.93(+1.58%)
Jun 09, 2015 60.61 60.96 58.36 58.70 615,283 -1.87(-3.09%)
Jun 08, 2015 61.11 62.15 60.52 60.57 388,282 -0.70(-1.14%)
Jun 05, 2015 61.02 61.69 60.22 61.27 470,811 +0.08(+0.13%)
Jun 04, 2015 61.88 62.49 61.15 61.19 413,264 -0.19(-0.31%)
Jun 03, 2015 61.21 62.95 60.93 61.38 501,398 +0.56(+0.92%)
Jun 02, 2015 59.68 61.53 59.64 60.82 497,651 +0.74(+1.23%)
Jun 01, 2015 60.40 60.79 59.59 60.08 611,298 -0.15(-0.25%)
May 29, 2015 60.16 60.69 59.76 60.23 447,216 -0.10(-0.17%)
May 28, 2015 60.32 60.73 59.89 60.33 466,931 -0.58(-0.95%)
May 27, 2015 60.15 61.37 59.98 60.91 644,363 +0.80(+1.33%)
May 26, 2015 61.80 61.91 60.00 60.11 593,964 -1.80(-2.91%)
May 22, 2015 62.53 61.91 61.91 61.91 492,800 -0.91(-1.45%)
May 21, 2015 61.94 63.78 61.79 62.82 501,590 +1.07(+1.73%)
May 20, 2015 61.26 62.58 60.51 61.75 481,432 +0.15(+0.24%)
May 19, 2015 62.37 62.49 61.38 61.60 549,672 -1.00(-1.60%)
May 18, 2015 61.23 62.97 59.95 62.60 664,332 +1.37(+2.24%)
May 15, 2015 60.29 61.41 59.07 61.23 510,065 +0.66(+1.09%)
May 14, 2015 61.46 61.68 60.25 60.57 372,175 -0.54(-0.88%)
May 13, 2015 61.25 61.36 60.02 61.11 486,303 +0.30(+0.49%)
May 12, 2015 61.52 61.54 60.15 60.81 431,686 -1.21(-1.95%)
May 11, 2015 62.65 63.04 61.69 62.02 411,665 -0.63(-1.01%)
May 08, 2015 63.80 63.80 62.25 62.65 564,621 -0.60(-0.95%)
May 07, 2015 63.25 63.57 61.59 63.25 634,640 +0.05(+0.08%)
May 06, 2015 63.76 64.10 62.50 63.20 442,502 -0.56(-0.88%)
May 05, 2015 63.40 64.20 62.41 63.76 741,358 +0.34(+0.54%)
May 04, 2015 63.18 64.45 62.76 63.42 991,709 +1.09(+1.75%)
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.