Greenbrier Companies (NY: GBX )

39.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.30 21.34 20.85 21.05 21,500 -0.35(-1.64%)
Aug 30, 2004 21.80 21.80 21.31 21.40 17,900 -0.30(-1.38%)
Aug 27, 2004 21.75 21.75 21.55 21.70 18,000 -0.05(-0.23%)
Aug 26, 2004 22.55 22.55 21.71 21.75 34,600 -0.72(-3.20%)
Aug 25, 2004 22.58 22.60 22.35 22.47 13,500 -0.04(-0.18%)
Aug 24, 2004 22.67 22.80 22.47 22.51 12,800 -0.09(-0.40%)
Aug 23, 2004 23.15 23.20 22.59 22.60 12,700 -0.48(-2.08%)
Aug 20, 2004 21.97 23.55 21.97 23.08 73,000 +1.11(+5.05%)
Aug 19, 2004 21.85 22.08 21.49 21.97 50,500 +0.24(+1.10%)
Aug 18, 2004 21.74 21.80 21.62 21.73 61,100 +0.00(+0.00%)
Aug 17, 2004 22.22 22.30 21.68 21.73 45,900 -0.43(-1.94%)
Aug 16, 2004 22.25 22.38 22.00 22.16 16,600 -0.03(-0.14%)
Aug 13, 2004 22.00 22.28 21.80 22.19 16,500 +0.19(+0.86%)
Aug 12, 2004 22.51 22.51 22.00 22.00 16,000 -0.50(-2.22%)
Aug 11, 2004 22.15 22.55 21.98 22.50 51,500 +0.31(+1.40%)
Aug 10, 2004 21.86 22.29 21.86 22.19 22,900 +0.33(+1.51%)
Aug 09, 2004 21.76 22.01 21.76 21.86 18,600 +0.10(+0.46%)
Aug 06, 2004 23.05 23.05 21.70 21.76 61,900 -1.35(-5.84%)
Aug 05, 2004 23.15 23.80 23.05 23.11 69,200 +0.11(+0.48%)
Aug 04, 2004 22.90 23.35 22.46 23.00 66,700 +0.25(+1.10%)
Aug 03, 2004 22.85 23.36 22.75 22.75 29,600 +0.02(+0.09%)
Aug 02, 2004 22.45 22.80 22.35 22.73 36,600 -0.22(-0.96%)
Jul 30, 2004 23.95 23.95 22.40 22.95 80,000 -0.93(-3.89%)
Jul 29, 2004 21.74 24.12 21.72 23.88 137,300 +2.13(+9.79%)
Jul 28, 2004 21.34 21.75 21.10 21.75 105,200 +0.41(+1.92%)
Jul 27, 2004 21.25 21.59 21.20 21.34 55,100 +0.23(+1.09%)
Jul 26, 2004 21.15 21.55 21.02 21.11 64,200 +0.11(+0.52%)
Jul 23, 2004 21.00 21.14 20.68 21.00 59,600 -0.40(-1.87%)
Jul 22, 2004 21.26 21.61 21.01 21.40 89,800 +0.11(+0.52%)
Jul 21, 2004 20.82 21.40 20.38 21.29 82,300 +0.54(+2.60%)
Jul 20, 2004 20.10 20.87 20.05 20.75 116,800 +0.65(+3.23%)
Jul 19, 2004 20.50 20.50 19.90 20.10 110,300 -0.55(-2.66%)
Jul 16, 2004 21.70 21.80 20.25 20.65 66,200 -0.95(-4.40%)
Jul 15, 2004 22.25 23.10 21.25 21.60 236,300 -0.50(-2.26%)
Jul 14, 2004 21.00 22.40 20.90 22.10 408,700 +2.25(+11.34%)
Jul 13, 2004 19.90 20.00 19.71 19.85 37,600 -0.02(-0.10%)
Jul 12, 2004 19.85 19.90 19.70 19.87 31,100 +0.02(+0.10%)
Jul 09, 2004 19.70 19.85 19.65 19.85 21,500 +0.20(+1.02%)
Jul 08, 2004 19.58 19.70 19.40 19.65 30,000 +0.00(+0.00%)
Jul 07, 2004 19.45 19.65 19.44 19.65 26,700 +0.25(+1.29%)
Jul 06, 2004 19.40 19.53 19.14 19.40 33,800 +0.00(+0.00%)
Jul 02, 2004 19.47 19.47 19.20 19.40 34,800 +0.00(+0.00%)
Jul 01, 2004 19.00 19.44 19.00 19.40 56,000 +0.35(+1.84%)
Jun 30, 2004 18.93 19.09 18.90 19.05 60,200 +0.13(+0.69%)
Jun 29, 2004 18.91 19.13 18.85 18.92 46,100 +0.01(+0.05%)
Jun 28, 2004 19.00 19.22 18.90 18.91 35,800 -0.24(-1.25%)
Jun 25, 2004 19.10 19.20 18.90 19.15 41,000 +0.05(+0.26%)
Jun 24, 2004 19.15 19.38 19.06 19.10 48,400 -0.01(-0.05%)
Jun 23, 2004 19.11 19.20 18.95 19.11 87,200 +0.01(+0.05%)
Jun 22, 2004 19.30 19.35 19.10 19.10 89,100 -0.06(-0.31%)
Jun 21, 2004 19.21 19.21 18.85 19.16 224,800 -0.15(-0.78%)
Jun 18, 2004 19.80 20.00 19.26 19.31 62,100 -0.27(-1.38%)
Jun 17, 2004 18.65 19.58 18.60 19.58 169,400 +1.68(+9.39%)
Jun 16, 2004 17.83 17.98 17.75 17.90 17,000 +0.07(+0.39%)
Jun 15, 2004 17.60 17.93 17.60 17.83 34,600 +0.13(+0.73%)
Jun 14, 2004 17.85 17.85 17.61 17.70 51,600 -0.21(-1.17%)
Jun 10, 2004 17.90 18.00 17.85 17.91 31,500 -0.02(-0.11%)
Jun 09, 2004 17.35 17.94 17.35 17.93 47,000 +0.51(+2.93%)
Jun 08, 2004 17.35 17.70 17.35 17.42 25,800 +0.07(+0.40%)
Jun 07, 2004 17.06 17.35 17.01 17.35 7,800 +0.30(+1.76%)
Jun 04, 2004 16.85 17.15 16.80 17.05 26,300 +0.33(+1.97%)
Jun 03, 2004 16.27 16.90 16.25 16.72 13,600 +0.47(+2.89%)
Jun 02, 2004 16.46 16.50 16.25 16.25 15,200 -0.16(-0.98%)
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.