Greenbrier Companies (NY: GBX )

37.80 -0.59 (-1.52%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.63 31.77 31.39 31.56 697,753 +0.02(+0.06%)
Apr 29, 2019 31.39 31.59 31.25 31.54 477,297 +0.17(+0.54%)
Apr 26, 2019 30.74 31.39 30.63 31.37 365,560 +0.70(+2.29%)
Apr 25, 2019 31.71 31.85 30.61 30.67 854,760 -1.13(-3.55%)
Apr 24, 2019 31.74 31.88 31.33 31.80 482,237 +0.36(+1.13%)
Apr 23, 2019 31.29 31.90 31.00 31.44 674,201 +0.12(+0.40%)
Apr 22, 2019 30.89 31.53 30.66 31.32 754,090 +0.41(+1.34%)
Apr 18, 2019 30.52 31.26 29.63 30.90 1,206,047 +1.47(+5.00%)
Apr 17, 2019 29.41 29.69 29.22 29.43 403,851 +0.08(+0.27%)
Apr 16, 2019 29.18 29.65 29.07 29.35 418,381 +0.18(+0.60%)
Apr 15, 2019 29.52 29.67 28.81 29.18 341,648 -0.46(-1.55%)
Apr 12, 2019 29.06 30.06 29.00 29.63 707,165 +0.82(+2.85%)
Apr 11, 2019 29.39 29.67 28.36 28.81 759,528 -0.41(-1.42%)
Apr 10, 2019 28.32 29.48 27.89 29.23 1,629,143 +1.07(+3.79%)
Apr 09, 2019 28.36 28.60 27.45 28.16 1,961,702 -0.50(-1.75%)
Apr 08, 2019 28.89 29.05 28.31 28.66 1,072,283 -0.45(-1.54%)
Apr 05, 2019 30.87 31.96 28.89 29.11 2,139,524 -0.26(-0.90%)
Apr 04, 2019 29.18 29.94 29.18 29.38 491,513 +0.26(+0.91%)
Apr 03, 2019 29.35 29.72 28.89 29.11 322,245 -0.02(-0.06%)
Apr 02, 2019 29.26 29.86 29.11 29.13 441,045 -0.26(-0.87%)
Apr 01, 2019 28.77 29.91 28.44 29.39 492,664 +0.96(+3.38%)
Mar 29, 2019 29.07 29.28 28.36 28.43 747,529 -0.81(-2.78%)
Mar 28, 2019 28.74 29.51 28.58 29.24 553,769 +0.31(+1.07%)
Mar 27, 2019 28.36 29.11 28.28 28.93 754,232 +0.31(+1.08%)
Mar 26, 2019 28.55 29.18 28.23 28.62 963,575 +0.26(+0.90%)
Mar 25, 2019 29.28 29.44 28.06 28.36 1,413,396 -1.42(-4.77%)
Mar 22, 2019 31.52 31.93 29.55 29.78 1,608,555 -3.18(-9.66%)
Mar 21, 2019 32.29 33.29 32.29 32.97 234,328 +0.44(+1.36%)
Mar 20, 2019 32.88 33.12 31.76 32.53 381,686 -0.45(-1.36%)
Mar 19, 2019 33.73 33.96 32.88 32.98 515,231 -0.72(-2.15%)
Mar 18, 2019 32.71 33.78 32.71 33.70 223,572 +0.98(+2.99%)
Mar 15, 2019 33.19 33.59 32.66 32.72 409,990 -0.46(-1.38%)
Mar 14, 2019 33.37 33.43 32.83 33.18 340,023 -0.22(-0.66%)
Mar 13, 2019 33.47 33.82 33.26 33.40 311,812 +0.02(+0.05%)
Mar 12, 2019 33.76 33.93 33.33 33.38 383,735 -0.45(-1.33%)
Mar 11, 2019 33.28 33.87 33.01 33.83 360,585 -0.50(-1.46%)
Mar 08, 2019 33.87 34.43 33.74 34.34 195,584 +0.26(+0.78%)
Mar 07, 2019 34.04 34.11 33.46 34.07 277,388 -0.06(-0.18%)
Mar 06, 2019 35.16 35.16 34.04 34.13 280,345 -1.04(-2.96%)
Mar 05, 2019 35.66 35.97 35.15 35.17 216,027 -0.49(-1.38%)
Mar 04, 2019 36.65 36.94 35.64 35.67 257,420 -0.96(-2.62%)
Mar 01, 2019 36.69 36.95 36.40 36.63 294,907 +0.25(+0.68%)
Feb 28, 2019 36.73 36.73 36.18 36.38 225,358 -0.37(-1.01%)
Feb 27, 2019 37.04 37.05 36.53 36.75 187,949 -0.39(-1.04%)
Feb 26, 2019 37.04 37.26 36.71 37.14 268,422 -0.07(-0.19%)
Feb 25, 2019 37.36 37.75 37.07 37.21 242,252 +0.13(+0.36%)
Feb 22, 2019 37.03 37.25 36.73 37.08 283,115 +0.26(+0.69%)
Feb 21, 2019 38.82 39.07 36.52 36.82 544,551 -2.00(-5.16%)
Feb 20, 2019 38.00 39.12 37.66 38.82 339,708 +0.65(+1.71%)
Feb 19, 2019 37.78 38.26 37.52 38.17 215,976 +0.14(+0.37%)
Feb 15, 2019 37.18 38.57 36.90 38.03 565,891 +1.02(+2.76%)
Feb 14, 2019 36.34 37.21 35.81 37.01 380,475 +0.50(+1.38%)
Feb 13, 2019 36.43 36.69 36.10 36.50 347,904 +0.19(+0.51%)
Feb 12, 2019 36.37 36.76 36.07 36.32 152,070 +0.35(+0.98%)
Feb 11, 2019 35.91 35.98 35.52 35.97 216,989 +0.16(+0.44%)
Feb 08, 2019 36.07 36.39 35.33 35.81 315,769 -0.59(-1.62%)
Feb 07, 2019 37.24 37.57 35.98 36.40 345,449 -1.13(-3.01%)
Feb 06, 2019 37.40 37.77 37.09 37.53 245,411 +0.10(+0.26%)
Feb 05, 2019 37.63 37.97 37.32 37.43 297,382 -0.26(-0.68%)
Feb 04, 2019 37.66 37.87 37.25 37.69 243,630 -0.11(-0.30%)
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.