Greenbrier Companies (NY: GBX )

32.61 +0.84 (+2.64%)
Streaming Delayed Price Updated: 11:13 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.61 32.92 31.51 32.83 617,997 +1.62(+5.19%)
Jul 28, 2016 31.63 31.63 31.00 31.21 311,116 -0.34(-1.08%)
Jul 27, 2016 31.65 32.17 31.24 31.55 306,036 -0.01(-0.03%)
Jul 26, 2016 31.11 31.83 31.01 31.56 249,148 +0.44(+1.41%)
Jul 25, 2016 31.97 32.09 31.05 31.12 233,441 -0.97(-3.02%)
Jul 22, 2016 31.35 32.13 31.24 32.09 255,040 +0.47(+1.49%)
Jul 21, 2016 32.00 32.17 31.17 31.62 419,219 -0.38(-1.19%)
Jul 20, 2016 31.78 32.45 31.58 32.00 277,520 -0.02(-0.06%)
Jul 19, 2016 32.03 32.29 31.57 32.02 297,446 -0.15(-0.47%)
Jul 18, 2016 31.51 32.57 31.19 32.17 474,734 +0.68(+2.16%)
Jul 15, 2016 31.95 31.95 31.36 31.49 343,912 -0.36(-1.13%)
Jul 14, 2016 31.98 32.33 31.52 31.85 462,273 +0.33(+1.05%)
Jul 13, 2016 31.74 31.98 31.29 31.52 574,007 -0.08(-0.25%)
Jul 12, 2016 31.00 31.91 30.96 31.60 644,193 +1.00(+3.27%)
Jul 11, 2016 30.14 30.67 29.85 30.60 488,072 +1.02(+3.45%)
Jul 08, 2016 28.62 29.81 28.28 29.58 568,999 +1.30(+4.60%)
Jul 07, 2016 26.53 28.48 26.50 28.28 1,559,396 +2.15(+8.23%)
Jul 06, 2016 29.28 29.28 25.90 26.13 3,016,727 -2.66(-9.24%)
Jul 05, 2016 29.21 29.50 28.41 28.79 795,021 -0.78(-2.64%)
Jul 01, 2016 29.18 29.57 29.57 29.57 503,900 +0.44(+1.51%)
Jun 30, 2016 28.25 29.14 28.18 29.13 447,951 +0.80(+2.82%)
Jun 29, 2016 27.12 28.48 27.00 28.33 556,779 +1.04(+3.81%)
Jun 28, 2016 26.50 27.37 26.50 27.29 817,926 +1.18(+4.52%)
Jun 27, 2016 29.47 29.48 25.91 26.11 2,148,830 -3.73(-12.50%)
Jun 24, 2016 29.04 30.10 28.98 29.84 1,755,113 -0.73(-2.39%)
Jun 23, 2016 30.40 30.80 29.87 30.57 465,967 +0.88(+2.96%)
Jun 22, 2016 28.79 29.99 28.79 29.69 448,839 +1.04(+3.63%)
Jun 21, 2016 28.85 28.91 28.05 28.65 326,295 -0.34(-1.17%)
Jun 20, 2016 29.41 29.58 28.48 28.99 697,055 -0.30(-1.02%)
Jun 17, 2016 28.35 29.39 28.26 29.29 465,797 +1.15(+4.09%)
Jun 16, 2016 28.30 28.30 27.47 28.14 238,087 -0.40(-1.40%)
Jun 15, 2016 28.50 29.11 28.34 28.54 254,932 +0.08(+0.28%)
Jun 14, 2016 28.03 28.78 27.79 28.46 311,833 +0.11(+0.39%)
Jun 13, 2016 28.50 29.03 28.09 28.35 323,729 -0.33(-1.15%)
Jun 10, 2016 29.57 29.57 28.50 28.68 332,920 -1.40(-4.65%)
Jun 09, 2016 30.25 30.25 29.73 30.08 339,931 -0.38(-1.25%)
Jun 08, 2016 29.89 30.56 29.89 30.46 399,761 +0.82(+2.77%)
Jun 07, 2016 29.79 29.96 29.41 29.64 423,797 +0.01(+0.03%)
Jun 06, 2016 28.89 29.66 28.65 29.63 393,055 +1.04(+3.64%)
Jun 03, 2016 28.59 28.74 28.00 28.59 291,716 +0.12(+0.42%)
Jun 02, 2016 28.41 28.64 28.05 28.47 308,884 -0.10(-0.35%)
Jun 01, 2016 28.62 28.65 27.52 28.57 321,806 -0.13(-0.45%)
May 31, 2016 28.46 29.08 28.24 28.70 303,405 +0.21(+0.74%)
May 27, 2016 28.82 28.49 28.49 28.49 269,400 -0.24(-0.84%)
May 26, 2016 29.57 29.57 28.60 28.73 334,589 -0.53(-1.81%)
May 25, 2016 28.29 29.43 28.06 29.26 558,175 +1.45(+5.21%)
May 24, 2016 27.46 27.89 27.13 27.81 332,498 +0.51(+1.87%)
May 23, 2016 27.30 27.77 27.19 27.30 283,818 -0.18(-0.66%)
May 20, 2016 26.98 27.58 26.88 27.48 260,431 +0.83(+3.11%)
May 19, 2016 26.73 26.91 26.16 26.65 307,184 -0.31(-1.15%)
May 18, 2016 27.02 27.80 26.78 26.96 442,773 -0.37(-1.35%)
May 17, 2016 26.47 27.93 26.47 27.33 499,012 +0.82(+3.09%)
May 16, 2016 27.10 27.10 26.23 26.51 320,706 +0.27(+1.03%)
May 13, 2016 26.37 26.96 26.00 26.24 418,245 -0.31(-1.17%)
May 12, 2016 27.34 27.58 26.40 26.55 463,120 -0.48(-1.78%)
May 11, 2016 28.07 28.13 26.98 27.03 451,493 -1.06(-3.77%)
May 10, 2016 26.64 28.22 26.64 28.09 453,028 +1.56(+5.88%)
May 09, 2016 26.71 27.06 26.16 26.53 418,749 -0.53(-1.96%)
May 06, 2016 26.70 27.50 26.64 27.06 347,517 +0.36(+1.35%)
May 05, 2016 27.48 27.81 26.68 26.70 366,308 -0.39(-1.44%)
May 04, 2016 27.12 27.94 26.89 27.09 498,159 -0.16(-0.59%)
May 03, 2016 28.25 28.33 27.24 27.25 681,325 -1.50(-5.22%)
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.