Greenbrier Companies (NY: GBX )

39.60 +0.44 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 33.70 33.99 33.25 33.85 136,600 +0.50(+1.50%)
Dec 30, 2004 34.81 35.00 32.65 33.35 514,200 -1.46(-4.19%)
Dec 29, 2004 36.50 36.50 34.44 34.81 176,500 -1.89(-5.15%)
Dec 28, 2004 36.45 36.75 35.50 36.70 69,100 +0.38(+1.05%)
Dec 27, 2004 35.65 36.33 35.45 36.32 47,600 +0.82(+2.31%)
Dec 23, 2004 36.36 36.38 35.44 35.50 45,000 -0.71(-1.96%)
Dec 22, 2004 36.07 36.60 36.07 36.21 45,600 +0.21(+0.58%)
Dec 21, 2004 35.65 36.40 35.25 36.00 63,000 +0.55(+1.55%)
Dec 20, 2004 34.60 35.79 34.60 35.45 67,200 +0.95(+2.75%)
Dec 17, 2004 36.60 36.75 34.44 34.50 181,500 -2.48(-6.71%)
Dec 16, 2004 35.50 36.99 31.52 36.98 626,500 +0.88(+2.44%)
Dec 15, 2004 34.71 36.10 34.71 36.10 130,800 +1.64(+4.76%)
Dec 14, 2004 32.65 34.50 32.65 34.46 62,200 +1.76(+5.38%)
Dec 13, 2004 31.96 32.90 31.19 32.70 100,900 +0.14(+0.43%)
Dec 10, 2004 32.96 33.17 32.42 32.56 94,600 -0.40(-1.21%)
Dec 09, 2004 33.75 33.75 32.90 32.96 114,300 -0.82(-2.43%)
Dec 08, 2004 31.75 33.78 31.43 33.78 105,100 +2.53(+8.10%)
Dec 07, 2004 32.67 32.78 31.10 31.25 130,500 -1.36(-4.17%)
Dec 06, 2004 32.20 32.68 31.80 32.61 88,700 +0.64(+2.00%)
Dec 03, 2004 31.00 32.00 31.00 31.97 170,100 +1.12(+3.63%)
Dec 02, 2004 30.51 31.00 30.50 30.85 79,500 +0.35(+1.15%)
Dec 01, 2004 29.85 30.65 29.85 30.50 128,800 +0.76(+2.56%)
Nov 30, 2004 29.50 29.85 29.21 29.74 76,500 +0.39(+1.33%)
Nov 29, 2004 29.00 29.50 28.94 29.35 43,800 +0.63(+2.19%)
Nov 26, 2004 28.50 28.85 28.50 28.72 16,500 +0.29(+1.02%)
Nov 24, 2004 28.41 28.76 28.34 28.43 28,700 +0.27(+0.96%)
Nov 23, 2004 28.03 28.22 28.03 28.16 37,700 +0.13(+0.46%)
Nov 22, 2004 27.52 28.14 27.42 28.03 43,100 +0.51(+1.85%)
Nov 19, 2004 27.99 27.99 27.00 27.52 37,300 -0.39(-1.40%)
Nov 18, 2004 28.22 28.22 27.79 27.91 24,700 -0.09(-0.32%)
Nov 17, 2004 27.05 28.08 27.05 28.00 66,900 +1.01(+3.74%)
Nov 16, 2004 26.75 27.15 26.75 26.99 72,600 +0.40(+1.50%)
Nov 15, 2004 26.80 26.80 25.60 26.59 106,100 -0.21(-0.78%)
Nov 12, 2004 26.88 26.98 26.57 26.80 53,000 +0.06(+0.22%)
Nov 11, 2004 26.94 27.10 26.30 26.74 72,300 -0.18(-0.67%)
Nov 10, 2004 27.50 27.55 26.55 26.92 111,600 +1.09(+4.22%)
Nov 09, 2004 25.85 25.96 25.68 25.83 46,900 +0.03(+0.12%)
Nov 08, 2004 25.35 26.00 25.32 25.80 38,600 +0.46(+1.82%)
Nov 05, 2004 25.44 25.44 25.25 25.34 26,400 +0.00(+0.00%)
Nov 04, 2004 24.95 25.35 24.95 25.34 22,200 +0.16(+0.64%)
Nov 03, 2004 24.85 25.26 24.85 25.18 17,100 +0.43(+1.74%)
Nov 02, 2004 24.35 24.95 24.35 24.75 26,800 +0.40(+1.64%)
Nov 01, 2004 24.65 24.80 24.35 24.35 18,800 -0.34(-1.38%)
Oct 29, 2004 24.84 24.98 24.68 24.69 14,100 -0.15(-0.60%)
Oct 28, 2004 25.01 25.12 24.79 24.84 24,400 -0.17(-0.68%)
Oct 27, 2004 25.15 25.45 24.98 25.01 18,000 -0.09(-0.36%)
Oct 26, 2004 25.35 25.35 25.09 25.10 54,300 -0.10(-0.40%)
Oct 25, 2004 24.37 25.24 24.30 25.20 29,300 +0.70(+2.86%)
Oct 22, 2004 24.41 24.75 24.33 24.50 13,000 -0.01(-0.04%)
Oct 21, 2004 25.40 25.40 24.10 24.51 74,200 -0.64(-2.54%)
Oct 20, 2004 24.50 25.15 24.45 25.15 54,600 +0.55(+2.24%)
Oct 19, 2004 24.85 24.85 24.56 24.60 17,000 -0.25(-1.01%)
Oct 18, 2004 23.85 24.85 23.85 24.85 33,500 +0.56(+2.31%)
Oct 15, 2004 23.68 24.31 23.68 24.29 23,300 +0.68(+2.88%)
Oct 14, 2004 23.34 23.63 23.34 23.61 15,500 +0.27(+1.16%)
Oct 13, 2004 23.99 24.12 23.34 23.34 29,200 -0.65(-2.71%)
Oct 12, 2004 24.34 24.38 23.69 23.99 17,300 -0.35(-1.44%)
Oct 11, 2004 24.45 24.45 24.13 24.34 20,900 +0.34(+1.42%)
Oct 08, 2004 23.47 24.00 23.35 24.00 30,500 +0.52(+2.21%)
Oct 07, 2004 24.70 24.74 23.40 23.48 39,900 -1.15(-4.67%)
Oct 06, 2004 24.35 24.65 24.35 24.63 30,600 +0.57(+2.37%)
Oct 05, 2004 24.65 24.65 24.01 24.06 31,800 -0.74(-2.98%)
Oct 04, 2004 25.20 25.20 24.53 24.80 57,700 -0.39(-1.55%)
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.