Greenbrier Companies (NY: GBX )

36.82 +0.97 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 30.25 30.87 29.84 29.99 380,349 -0.20(-0.66%)
Apr 28, 2016 30.81 31.30 30.14 30.19 417,198 -0.79(-2.55%)
Apr 27, 2016 30.32 31.02 30.01 30.98 561,411 +0.81(+2.68%)
Apr 26, 2016 29.09 30.23 28.88 30.17 549,304 +1.48(+5.16%)
Apr 25, 2016 29.74 30.12 28.35 28.69 621,925 -0.99(-3.34%)
Apr 22, 2016 29.77 29.98 28.28 29.68 594,600 +0.27(+0.92%)
Apr 21, 2016 30.93 31.08 29.25 29.41 668,368 -1.32(-4.30%)
Apr 20, 2016 30.77 31.25 30.52 30.73 443,829 +0.15(+0.49%)
Apr 19, 2016 31.03 31.45 30.44 30.58 453,056 -0.17(-0.55%)
Apr 18, 2016 30.97 31.45 30.60 30.75 417,746 -0.83(-2.63%)
Apr 15, 2016 31.00 31.68 30.79 31.58 321,819 +0.40(+1.28%)
Apr 14, 2016 32.37 32.37 30.75 31.18 609,138 -1.18(-3.65%)
Apr 13, 2016 31.50 32.78 31.14 32.36 842,420 +1.10(+3.52%)
Apr 12, 2016 30.78 31.48 30.40 31.26 627,298 +0.69(+2.26%)
Apr 11, 2016 30.67 31.29 30.34 30.57 494,519 +0.27(+0.89%)
Apr 08, 2016 30.57 31.56 29.96 30.30 663,268 +0.03(+0.10%)
Apr 07, 2016 29.29 30.55 29.29 30.27 919,556 +0.85(+2.89%)
Apr 06, 2016 27.80 29.87 27.80 29.42 1,454,536 +1.63(+5.87%)
Apr 05, 2016 25.23 27.96 24.27 27.79 1,494,578 +1.23(+4.63%)
Apr 04, 2016 26.80 27.69 26.40 26.56 575,198 -0.27(-1.01%)
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.