Greenbrier Companies (NY: GBX )

37.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.73 48.73 47.40 47.45 507,065 -0.65(-1.35%)
Oct 30, 2018 47.34 48.68 46.95 48.10 870,108 +0.76(+1.61%)
Oct 29, 2018 49.52 50.38 46.73 47.34 1,048,081 -1.47(-3.01%)
Oct 26, 2018 52.84 53.42 48.41 48.81 1,536,500 -4.98(-9.26%)
Oct 25, 2018 54.47 54.82 52.30 53.79 1,019,534 -0.63(-1.16%)
Oct 24, 2018 58.00 58.00 54.32 54.42 377,417 -3.08(-5.36%)
Oct 23, 2018 57.01 57.76 55.84 57.50 518,444 -0.81(-1.39%)
Oct 22, 2018 58.99 59.67 57.78 58.31 470,507 +2.28(+4.07%)
Oct 19, 2018 57.11 57.11 55.79 56.03 367,500 -1.06(-1.86%)
Oct 18, 2018 58.93 59.38 56.80 57.09 400,758 -2.51(-4.21%)
Oct 17, 2018 60.69 60.69 59.25 59.60 271,786 -1.05(-1.73%)
Oct 16, 2018 60.08 60.95 59.13 60.65 443,612 +1.04(+1.74%)
Oct 15, 2018 59.83 59.94 58.96 59.61 383,619 -0.26(-0.43%)
Oct 12, 2018 61.04 61.14 59.07 59.87 590,500 -0.13(-0.22%)
Oct 11, 2018 60.31 61.79 59.67 60.00 504,004 -0.63(-1.04%)
Oct 10, 2018 64.28 64.87 60.27 60.63 944,055 -3.77(-5.85%)
Oct 09, 2018 63.33 64.80 62.80 64.40 615,890 +0.95(+1.50%)
Oct 08, 2018 62.04 63.61 62.02 63.45 475,680 +1.62(+2.62%)
Oct 05, 2018 61.76 62.09 61.17 61.83 337,100 +0.05(+0.08%)
Oct 04, 2018 61.27 62.63 61.27 61.78 612,869 +0.32(+0.52%)
Oct 03, 2018 60.71 62.01 60.42 61.46 374,273 +1.28(+2.13%)
Oct 02, 2018 59.74 60.29 59.43 60.18 343,510 +0.22(+0.37%)
Oct 01, 2018 60.47 60.77 59.43 59.96 473,285 -0.14(-0.23%)
Sep 28, 2018 60.10 60.40 59.35 60.10 289,500 -0.10(-0.17%)
Sep 27, 2018 60.00 60.65 59.95 60.20 290,026 +0.20(+0.33%)
Sep 26, 2018 59.70 60.75 59.10 60.00 287,024 +0.10(+0.17%)
Sep 25, 2018 60.25 60.30 59.70 59.90 240,762 +0.15(+0.25%)
Sep 24, 2018 60.05 60.10 59.20 59.75 200,654 -0.55(-0.91%)
Sep 21, 2018 60.40 60.55 59.85 60.30 1,077,400 +0.35(+0.58%)
Sep 20, 2018 59.85 60.30 59.50 59.95 345,365 +0.55(+0.93%)
Sep 19, 2018 59.30 60.45 58.80 59.40 510,633 +0.10(+0.17%)
Sep 18, 2018 59.35 59.95 58.75 59.30 435,464 +0.10(+0.17%)
Sep 17, 2018 58.65 59.40 58.40 59.20 352,020 +0.70(+1.20%)
Sep 14, 2018 58.00 58.90 57.85 58.50 199,600 +0.45(+0.78%)
Sep 13, 2018 58.35 58.90 57.75 58.05 301,771 +0.00(+0.00%)
Sep 12, 2018 57.50 58.40 57.00 58.05 302,662 +0.45(+0.78%)
Sep 11, 2018 58.40 58.45 57.30 57.60 217,505 -1.15(-1.96%)
Sep 10, 2018 57.05 59.10 57.05 58.75 380,307 +2.15(+3.80%)
Sep 07, 2018 57.65 57.65 56.35 56.60 324,000 -1.30(-2.25%)
Sep 06, 2018 57.20 58.00 56.85 57.90 397,662 +0.75(+1.31%)
Sep 05, 2018 58.05 58.05 56.95 57.15 495,550 -0.70(-1.21%)
Sep 04, 2018 58.00 58.15 57.25 57.85 296,636 -0.15(-0.26%)
Aug 31, 2018 58.00 58.00 58.00 0 -0.15(-0.26%)
Aug 30, 2018 58.35 58.80 57.65 58.15 258,395 -0.20(-0.34%)
Aug 29, 2018 59.85 59.85 58.25 58.35 260,560 -1.45(-2.42%)
Aug 28, 2018 59.85 60.00 59.40 59.80 348,685 +0.00(+0.00%)
Aug 27, 2018 60.05 60.90 59.70 59.80 276,580 +0.10(+0.17%)
Aug 24, 2018 59.50 60.05 59.25 59.70 407,500 +0.30(+0.51%)
Aug 23, 2018 59.05 59.70 58.90 59.40 453,387 +0.30(+0.51%)
Aug 22, 2018 59.05 59.25 58.50 59.10 277,729 +0.00(+0.00%)
Aug 21, 2018 58.05 59.15 57.85 59.10 336,083 +1.30(+2.25%)
Aug 20, 2018 57.80 58.30 57.15 57.80 213,499 +0.15(+0.26%)
Aug 17, 2018 57.45 59.25 57.10 57.65 283,500 +0.35(+0.61%)
Aug 16, 2018 57.10 57.85 56.65 57.30 232,058 +0.50(+0.88%)
Aug 15, 2018 58.00 58.15 56.40 56.80 334,592 -1.75(-2.99%)
Aug 14, 2018 57.70 59.00 57.65 58.55 353,934 +1.10(+1.91%)
Aug 13, 2018 58.40 58.70 57.15 57.45 237,067 -1.05(-1.79%)
Aug 10, 2018 58.60 59.05 58.27 58.50 190,600 -0.45(-0.76%)
Aug 09, 2018 58.80 59.40 58.40 58.95 180,571 +0.15(+0.26%)
Aug 08, 2018 59.10 59.50 58.34 58.80 185,234 -0.25(-0.42%)
Aug 07, 2018 59.20 59.48 58.45 59.05 505,239 +0.15(+0.25%)
Aug 06, 2018 59.20 59.45 58.52 58.90 302,140 -0.10(-0.17%)
Aug 03, 2018 59.45 59.75 58.40 59.00 525,800 -0.45(-0.76%)
Aug 02, 2018 57.25 60.15 57.20 59.45 780,382 +1.75(+3.03%)
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.