Greenbrier Companies (NY: GBX )

38.80 USD +0.77 (+2.02%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.25 57.05 56.15 56.65 271,388 +0.70(+1.25%)
Jul 30, 2018 56.90 57.20 55.95 55.95 363,418 -0.60(-1.06%)
Jul 27, 2018 57.65 57.80 56.47 56.55 303,200 -0.90(-1.57%)
Jul 26, 2018 57.80 58.80 57.30 57.45 443,031 -0.55(-0.95%)
Jul 25, 2018 57.40 58.10 56.40 58.00 349,327 +0.55(+0.96%)
Jul 24, 2018 58.40 58.60 57.05 57.45 700,400 +0.10(+0.17%)
Jul 23, 2018 57.40 58.10 56.80 57.35 608,508 -0.30(-0.52%)
Jul 20, 2018 55.55 58.70 55.55 57.65 1,269,602 +1.85(+3.32%)
Jul 19, 2018 55.05 55.85 54.65 55.80 516,526 +0.70(+1.27%)
Jul 18, 2018 54.80 55.60 54.70 55.10 415,608 +0.00(+0.00%)
Jul 17, 2018 54.85 55.60 54.66 55.10 544,436 +0.10(+0.18%)
Jul 16, 2018 54.75 55.50 54.50 55.00 610,391 +0.45(+0.82%)
Jul 13, 2018 53.85 55.14 53.85 54.55 835,477 +0.35(+0.65%)
Jul 12, 2018 53.60 54.70 52.80 54.20 790,162 +1.10(+2.07%)
Jul 11, 2018 52.85 53.45 52.10 53.10 728,794 -0.40(-0.75%)
Jul 10, 2018 55.15 55.30 52.72 53.50 568,675 -1.75(-3.17%)
Jul 09, 2018 55.00 56.00 54.65 55.25 614,400 +0.70(+1.28%)
Jul 06, 2018 55.00 55.65 54.50 54.55 467,680 -0.60(-1.09%)
Jul 05, 2018 53.30 55.20 53.30 55.15 901,947 +1.90(+3.57%)
Jul 03, 2018 53.25 53.25 53.25 0 -0.85(-1.57%)
Jul 02, 2018 52.40 54.46 52.40 54.10 1,242,252 +1.35(+2.56%)
Jun 29, 2018 47.80 53.35 47.80 52.75 1,764,334 +5.85(+12.47%)
Jun 28, 2018 47.20 47.20 45.70 46.90 687,201 -0.40(-0.85%)
Jun 27, 2018 49.20 49.35 47.25 47.30 434,622 -1.75(-3.57%)
Jun 26, 2018 48.25 49.33 47.65 49.05 602,518 +0.85(+1.76%)
Jun 25, 2018 48.75 48.85 47.67 48.20 466,592 -0.85(-1.73%)
Jun 22, 2018 50.00 50.65 49.05 49.05 730,496 -0.50(-1.01%)
Jun 21, 2018 50.35 50.45 49.35 49.55 311,130 -0.90(-1.78%)
Jun 20, 2018 49.85 50.90 49.55 50.45 321,098 +0.75(+1.51%)
Jun 19, 2018 48.85 49.80 48.80 49.70 343,186 +0.10(+0.20%)
Jun 18, 2018 48.35 49.70 48.35 49.60 371,915 +0.45(+0.92%)
Jun 15, 2018 49.40 48.45 49.15 524,873 -0.05(-0.10%)
Jun 14, 2018 49.55 49.75 48.65 49.20 295,361 -0.10(-0.20%)
Jun 13, 2018 49.50 49.60 49.00 49.30 322,116 -0.15(-0.30%)
Jun 12, 2018 49.25 50.25 49.15 49.45 204,423 +0.25(+0.51%)
Jun 11, 2018 49.10 49.55 48.65 49.20 345,586 +0.20(+0.41%)
Jun 08, 2018 49.20 49.55 48.45 49.00 426,001 -0.25(-0.51%)
Jun 07, 2018 49.05 50.25 48.96 49.25 260,525 +0.20(+0.41%)
Jun 06, 2018 48.60 49.05 331,801 +0.05(+0.10%)
Jun 05, 2018 49.35 49.70 48.45 49.00 391,838 -0.40(-0.81%)
Jun 04, 2018 50.30 50.80 49.20 49.40 476,593 -0.70(-1.40%)
Jun 01, 2018 50.10 50.40 49.75 50.10 333,704 +0.40(+0.80%)
May 31, 2018 50.50 50.50 49.48 49.70 309,289 -1.00(-1.97%)
May 30, 2018 49.90 51.40 49.78 50.70 345,107 +1.15(+2.32%)
May 29, 2018 49.55 50.00 49.00 49.55 303,463 -0.50(-1.00%)
May 25, 2018 50.05 50.05 50.05 0 +0.10(+0.20%)
May 24, 2018 49.00 50.30 47.95 49.95 537,164 -0.15(-0.30%)
May 23, 2018 50.25 50.45 49.70 50.10 355,440 -0.50(-0.99%)
May 22, 2018 52.20 52.25 50.50 50.60 437,361 -1.60(-3.07%)
May 21, 2018 51.35 52.65 51.25 52.20 434,135 +1.20(+2.35%)
May 18, 2018 50.40 51.65 50.10 51.00 626,805 +0.75(+1.49%)
May 17, 2018 48.95 50.50 48.55 50.25 1,000,864 +1.25(+2.55%)
May 16, 2018 46.60 49.55 46.60 49.00 754,405 +1.65(+3.48%)
May 15, 2018 47.40 47.90 47.00 47.35 350,895 -0.20(-0.42%)
May 14, 2018 47.10 47.80 46.90 47.55 352,789 +0.50(+1.06%)
May 11, 2018 47.50 47.75 46.90 47.05 254,503 -0.30(-0.63%)
May 10, 2018 46.55 47.45 46.40 47.35 308,212 +0.75(+1.61%)
May 09, 2018 46.15 47.10 45.85 46.60 521,860 +0.60(+1.30%)
May 08, 2018 46.05 46.46 45.75 46.00 247,268 +0.05(+0.11%)
May 07, 2018 45.45 46.15 45.39 45.95 370,581 +0.65(+1.43%)
May 04, 2018 44.55 45.75 44.05 45.30 273,685 +0.50(+1.12%)
May 03, 2018 44.50 45.00 43.45 44.80 337,393 +0.05(+0.11%)
May 02, 2018 44.05 45.10 43.65 44.75 454,500 +0.60(+1.36%)
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.