Greenbrier Companies (NY: GBX )

31.68 -0.12 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 42.38 42.86 41.44 41.63 433,099 -1.11(-2.60%)
Apr 28, 2022 42.12 43.00 41.45 42.74 307,082 +0.61(+1.46%)
Apr 27, 2022 42.24 42.71 41.27 42.13 507,476 -0.03(-0.07%)
Apr 26, 2022 42.77 43.25 42.03 42.16 386,285 -0.84(-1.95%)
Apr 25, 2022 41.92 43.08 41.37 43.00 447,787 +0.49(+1.15%)
Apr 22, 2022 42.72 42.97 42.07 42.51 477,783 -0.52(-1.20%)
Apr 21, 2022 44.57 44.57 42.74 43.03 333,684 -0.80(-1.82%)
Apr 20, 2022 43.98 44.74 43.79 43.83 401,784 +0.15(+0.33%)
Apr 19, 2022 43.38 43.87 43.08 43.68 359,694 +0.57(+1.31%)
Apr 18, 2022 43.86 44.26 42.98 43.11 351,053 -0.71(-1.62%)
Apr 14, 2022 44.30 44.55 43.34 43.83 216,094 -0.27(-0.62%)
Apr 13, 2022 43.24 44.14 43.24 44.10 350,418 +0.71(+1.63%)
Apr 12, 2022 43.65 44.20 43.12 43.39 327,195 +0.01(+0.02%)
Apr 11, 2022 42.43 43.80 42.24 43.38 467,223 +0.68(+1.59%)
Apr 08, 2022 42.32 43.08 41.48 42.70 517,896 +0.51(+1.22%)
Apr 07, 2022 42.94 43.32 41.01 42.19 832,952 -1.17(-2.70%)
Apr 06, 2022 45.69 46.27 43.35 43.36 805,220 -2.08(-4.58%)
Apr 05, 2022 48.36 48.55 45.20 45.44 739,906 -2.50(-5.21%)
Apr 04, 2022 49.26 49.26 47.37 47.94 516,501 -1.33(-2.69%)
Apr 01, 2022 50.06 50.48 48.82 49.27 338,083 -0.64(-1.28%)
Mar 31, 2022 50.61 51.16 49.71 49.91 365,542 -0.80(-1.59%)
Mar 30, 2022 50.87 51.46 50.59 50.72 178,011 -0.36(-0.70%)
Mar 29, 2022 50.82 51.57 50.56 51.07 336,066 +0.40(+0.78%)
Mar 28, 2022 51.15 51.74 50.17 50.68 259,465 -1.07(-2.06%)
Mar 25, 2022 49.74 51.80 49.74 51.74 411,017 +2.13(+4.30%)
Mar 24, 2022 49.80 50.08 49.47 49.61 202,606 -0.17(-0.35%)
Mar 23, 2022 50.03 50.53 49.63 49.78 235,614 -0.52(-1.04%)
Mar 22, 2022 50.67 51.36 49.95 50.31 222,261 -0.27(-0.54%)
Mar 21, 2022 50.23 50.88 49.95 50.58 202,660 +0.78(+1.58%)
Mar 18, 2022 49.15 49.99 48.54 49.79 469,722 +0.83(+1.70%)
Mar 17, 2022 48.11 49.59 47.75 48.96 280,203 +0.16(+0.34%)
Mar 16, 2022 48.37 48.95 47.60 48.80 250,966 +0.53(+1.10%)
Mar 15, 2022 49.16 49.46 47.82 48.26 404,783 -0.54(-1.11%)
Mar 14, 2022 49.75 50.37 48.57 48.81 377,418 -0.84(-1.70%)
Mar 11, 2022 48.95 50.28 48.82 49.65 689,696 +0.76(+1.55%)
Mar 10, 2022 47.59 49.04 47.50 48.89 455,311 +0.80(+1.67%)
Mar 09, 2022 48.82 49.34 47.69 48.09 384,771 -0.44(-0.90%)
Mar 08, 2022 46.74 49.68 46.55 48.53 774,323 +2.10(+4.53%)
Mar 07, 2022 46.69 47.45 45.73 46.42 676,651 -0.34(-0.73%)
Mar 04, 2022 44.33 46.82 44.03 46.76 430,644 +1.66(+3.67%)
Mar 03, 2022 44.39 45.15 43.97 45.10 340,586 +1.00(+2.26%)
Mar 02, 2022 42.26 44.16 42.26 44.11 299,831 +2.16(+5.15%)
Mar 01, 2022 42.90 43.11 41.05 41.95 339,763 -1.10(-2.57%)
Feb 28, 2022 42.07 43.21 41.94 43.05 494,428 +0.36(+0.84%)
Feb 25, 2022 42.31 42.99 42.32 42.69 214,315 +0.64(+1.52%)
Feb 24, 2022 40.24 42.09 40.13 42.05 531,165 +0.76(+1.83%)
Feb 23, 2022 41.82 41.82 41.05 41.30 395,701 +0.00(+0.00%)
Feb 22, 2022 41.48 42.11 41.16 41.30 243,666 -0.61(-1.46%)
Feb 18, 2022 41.91 0 +0.11(+0.26%)
Feb 17, 2022 42.39 42.80 41.66 41.80 365,130 -1.17(-2.73%)
Feb 16, 2022 41.56 43.02 41.53 42.97 331,041 +1.45(+3.50%)
Feb 15, 2022 40.74 41.67 40.74 41.52 311,790 +1.11(+2.76%)
Feb 14, 2022 39.97 40.52 39.45 40.41 394,293 +0.52(+1.31%)
Feb 11, 2022 40.38 40.87 39.28 39.88 325,470 -0.47(-1.15%)
Feb 10, 2022 40.18 41.15 39.82 40.35 375,119 -0.45(-1.09%)
Feb 09, 2022 41.50 41.57 40.60 40.79 361,394 -0.38(-0.92%)
Feb 08, 2022 40.01 41.30 39.87 41.17 315,330 +1.45(+3.66%)
Feb 07, 2022 38.74 40.15 38.70 39.72 316,801 +0.67(+1.71%)
Feb 04, 2022 39.64 39.99 38.90 39.05 363,413 -0.79(-1.99%)
Feb 03, 2022 39.17 39.92 39.84 309,512 +0.35(+0.88%)
Feb 02, 2022 39.41 39.64 38.59 39.49 311,733 -0.03(-0.07%)
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.