Greenbrier Companies (NY: GBX )

24.27 -1.19 (-4.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.51 17.98 17.00 17.74 662,450 +0.14(+0.80%)
Mar 30, 2020 18.04 18.50 16.36 17.60 564,069 -0.41(-2.28%)
Mar 27, 2020 17.03 18.80 16.47 18.01 624,600 +0.26(+1.46%)
Mar 26, 2020 15.38 17.88 15.16 17.75 707,751 +2.57(+16.93%)
Mar 25, 2020 15.24 16.15 13.75 15.18 511,949 +0.02(+0.13%)
Mar 24, 2020 15.20 15.53 14.56 15.16 444,547 +0.92(+6.46%)
Mar 23, 2020 14.66 14.73 13.27 14.24 563,865 -0.57(-3.85%)
Mar 20, 2020 15.03 15.96 14.17 14.81 1,231,600 -0.09(-0.60%)
Mar 19, 2020 13.86 15.11 13.34 14.90 595,408 +1.09(+7.89%)
Mar 18, 2020 15.62 16.06 13.40 13.81 803,763 -3.19(-18.76%)
Mar 17, 2020 16.59 17.94 15.22 17.00 635,103 +0.76(+4.68%)
Mar 16, 2020 16.56 17.69 16.05 16.24 465,524 -2.50(-13.34%)
Mar 13, 2020 17.33 18.74 16.49 18.74 561,200 +2.56(+15.82%)
Mar 12, 2020 15.25 16.71 15.07 16.18 579,002 -0.95(-5.55%)
Mar 11, 2020 18.50 18.93 16.75 17.13 662,748 -1.52(-8.15%)
Mar 10, 2020 18.70 18.86 16.77 18.65 523,970 +0.57(+3.15%)
Mar 09, 2020 19.66 20.63 17.90 18.08 670,347 -3.76(-17.22%)
Mar 06, 2020 22.18 22.94 21.42 21.84 398,500 -1.21(-5.25%)
Mar 05, 2020 23.54 23.72 22.85 23.05 278,996 -1.27(-5.22%)
Mar 04, 2020 24.07 24.34 23.55 24.32 255,028 +0.53(+2.23%)
Mar 03, 2020 24.04 24.30 23.34 23.79 559,180 -0.18(-0.75%)
Mar 02, 2020 24.20 24.29 22.84 23.97 872,719 -0.26(-1.07%)
Feb 28, 2020 23.61 25.16 23.43 24.23 655,500 -0.24(-0.98%)
Feb 27, 2020 24.63 25.31 23.64 24.47 571,666 -0.67(-2.67%)
Feb 26, 2020 25.40 25.60 24.89 25.14 587,836 +0.00(+0.00%)
Feb 25, 2020 26.23 26.30 24.80 25.14 630,846 -0.95(-3.64%)
Feb 24, 2020 26.50 26.50 25.68 26.09 619,254 -1.58(-5.71%)
Feb 21, 2020 27.58 27.96 27.46 27.67 393,000 +0.04(+0.14%)
Feb 20, 2020 27.57 28.11 27.50 27.63 433,791 +0.06(+0.22%)
Feb 19, 2020 27.89 27.94 27.38 27.57 562,348 -0.32(-1.15%)
Feb 18, 2020 27.20 27.92 27.04 27.89 315,662 +0.59(+2.16%)
Feb 14, 2020 27.37 27.51 26.96 27.30 422,200 -0.15(-0.55%)
Feb 13, 2020 27.40 27.70 27.11 27.45 326,157 -0.17(-0.62%)
Feb 12, 2020 27.23 27.74 27.09 27.62 466,311 +0.83(+3.10%)
Feb 11, 2020 26.44 26.96 26.24 26.79 238,706 +0.52(+1.98%)
Feb 10, 2020 26.29 27.19 25.91 26.27 447,733 -0.05(-0.19%)
Feb 07, 2020 25.13 26.64 24.68 26.32 1,388,000 +0.96(+3.79%)
Feb 06, 2020 26.16 26.25 25.15 25.36 310,013 -0.62(-2.39%)
Feb 05, 2020 25.41 26.12 25.41 25.98 397,524 +1.03(+4.13%)
Feb 04, 2020 24.87 25.12 24.61 24.95 309,647 +0.64(+2.63%)
Feb 03, 2020 24.19 24.54 24.06 24.31 325,836 +0.22(+0.91%)
Jan 31, 2020 25.20 25.20 24.01 24.09 347,700 -1.14(-4.52%)
Jan 30, 2020 24.72 25.25 24.58 25.23 216,804 +0.19(+0.76%)
Jan 29, 2020 24.71 25.35 24.54 25.04 280,249 +0.41(+1.66%)
Jan 28, 2020 25.38 25.40 24.26 24.63 504,005 -0.55(-2.18%)
Jan 27, 2020 24.48 25.46 24.15 25.18 676,025 -0.16(-0.63%)
Jan 24, 2020 26.50 26.50 25.13 25.34 520,800 -1.18(-4.45%)
Jan 23, 2020 25.90 26.66 25.42 26.52 568,026 +0.52(+2.00%)
Jan 22, 2020 26.48 26.57 25.92 26.00 251,899 -0.39(-1.48%)
Jan 21, 2020 26.60 26.74 25.73 26.39 424,623 -0.16(-0.60%)
Jan 17, 2020 27.21 27.28 26.50 26.55 723,700 -0.65(-2.39%)
Jan 16, 2020 27.35 27.86 27.13 27.20 433,540 +0.13(+0.48%)
Jan 15, 2020 27.00 27.19 26.73 27.07 361,422 -0.04(-0.15%)
Jan 14, 2020 26.89 27.36 26.55 27.11 453,808 -0.34(-1.24%)
Jan 13, 2020 27.80 27.80 27.19 27.45 714,266 -0.10(-0.36%)
Jan 10, 2020 28.31 28.46 27.25 27.55 659,700 -0.40(-1.43%)
Jan 09, 2020 27.82 28.10 27.05 27.95 851,246 -0.22(-0.78%)
Jan 08, 2020 30.95 31.71 28.13 28.17 1,627,730 -3.08(-9.86%)
Jan 07, 2020 31.49 31.66 30.88 31.25 395,778 +0.10(+0.32%)
Jan 06, 2020 31.32 31.41 30.25 31.15 679,035 -0.74(-2.32%)
Jan 03, 2020 31.87 31.97 31.45 31.89 287,600 -0.52(-1.60%)
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.