Greenbrier Companies (NY: GBX )

37.70 -0.75 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.31 24.38 23.35 23.47 96,435 -0.65(-2.70%)
Apr 28, 2005 24.83 24.83 24.11 24.12 103,777 -0.72(-2.91%)
Apr 27, 2005 25.36 25.36 24.58 24.84 144,591 -0.47(-1.87%)
Apr 26, 2005 26.44 26.44 25.31 25.31 111,865 -1.04(-3.96%)
Apr 25, 2005 25.44 26.52 25.36 26.36 102,532 +0.98(+3.86%)
Apr 22, 2005 25.88 26.09 25.31 25.38 135,383 -0.61(-2.35%)
Apr 21, 2005 26.32 27.07 25.52 25.99 359,362 +0.45(+1.76%)
Apr 20, 2005 25.80 26.36 25.54 25.54 95,315 -0.14(-0.53%)
Apr 19, 2005 25.56 26.20 25.49 25.68 126,299 +0.24(+0.95%)
Apr 18, 2005 25.19 25.56 24.98 25.44 106,514 +0.28(+1.12%)
Apr 15, 2005 25.48 26.13 25.12 25.15 79,637 -0.32(-1.26%)
Apr 14, 2005 26.07 26.44 25.48 25.48 115,598 -0.39(-1.52%)
Apr 13, 2005 26.40 26.46 25.52 25.87 89,467 -0.53(-2.01%)
Apr 12, 2005 26.72 27.23 26.08 26.40 214,895 -0.28(-1.05%)
Apr 11, 2005 28.49 28.54 26.52 26.68 359,611 -1.79(-6.29%)
Apr 08, 2005 29.01 29.45 28.47 28.47 86,356 -0.62(-2.13%)
Apr 07, 2005 29.73 29.74 28.77 29.09 104,399 -0.64(-2.16%)
Apr 06, 2005 28.46 29.86 28.44 29.73 185,654 +1.28(+4.49%)
Apr 05, 2005 28.33 28.67 28.29 28.46 125,677 +0.33(+1.17%)
Apr 04, 2005 27.97 28.77 27.88 28.13 163,380 +0.16(+0.57%)
Apr 01, 2005 28.40 28.84 27.62 27.97 195,359 -0.23(-0.83%)
Mar 31, 2005 28.13 28.33 27.65 28.20 217,509 +0.27(+0.95%)
Mar 30, 2005 27.93 28.34 26.56 27.93 513,659 +0.97(+3.61%)
Mar 29, 2005 27.65 27.65 26.84 26.96 302,247 -0.68(-2.47%)
Mar 28, 2005 26.96 27.89 26.67 27.65 251,603 +1.08(+4.08%)
Mar 24, 2005 25.92 26.79 25.76 26.56 134,761 +0.64(+2.48%)
Mar 23, 2005 26.54 26.54 25.72 25.92 166,615 -0.75(-2.80%)
Mar 22, 2005 26.48 26.92 26.12 26.66 132,147 +0.27(+1.00%)
Mar 21, 2005 24.75 27.73 24.58 26.40 355,878 +1.84(+7.49%)
Mar 18, 2005 24.29 24.63 23.87 24.56 171,593 +0.47(+1.93%)
Mar 17, 2005 23.95 24.23 23.55 24.09 83,992 +0.27(+1.11%)
Mar 16, 2005 24.06 24.06 23.75 23.83 102,532 -0.30(-1.23%)
Mar 15, 2005 23.70 24.44 23.70 24.13 126,424 +0.51(+2.14%)
Mar 14, 2005 24.83 25.15 23.35 23.62 114,851 -1.21(-4.89%)
Mar 11, 2005 24.31 24.85 23.55 24.83 236,049 +0.47(+1.91%)
Mar 10, 2005 21.78 24.95 21.78 24.37 699,313 +3.39(+16.17%)
Mar 09, 2005 21.22 21.26 20.89 20.98 77,770 -0.20(-0.95%)
Mar 08, 2005 21.20 21.83 21.10 21.18 68,313 -0.12(-0.57%)
Mar 07, 2005 21.81 22.08 21.13 21.30 72,171 -0.61(-2.79%)
Mar 04, 2005 21.82 21.96 21.67 21.91 88,845 +0.13(+0.59%)
Mar 03, 2005 21.97 21.98 21.49 21.78 168,233 -0.19(-0.88%)
Mar 02, 2005 21.70 22.10 21.58 21.97 147,702 +0.07(+0.33%)
Mar 01, 2005 21.82 22.30 21.79 21.90 47,533 +0.18(+0.81%)
Feb 28, 2005 21.75 21.92 21.67 21.72 100,915 -0.03(-0.15%)
Feb 25, 2005 21.19 21.76 21.19 21.75 85,983 +0.56(+2.65%)
Feb 24, 2005 21.14 21.22 20.80 21.19 44,795 -0.02(-0.11%)
Feb 23, 2005 20.59 21.30 20.54 21.22 74,410 +0.63(+3.04%)
Feb 22, 2005 21.54 21.69 20.54 20.59 93,324 -0.95(-4.40%)
Feb 18, 2005 21.49 21.81 21.38 21.54 83,867 +0.00(+0.00%)
Feb 17, 2005 21.62 21.90 21.33 21.54 54,501 -0.08(-0.37%)
Feb 16, 2005 21.50 21.82 21.31 21.62 64,456 +0.04(+0.19%)
Feb 15, 2005 21.18 21.58 21.06 21.58 42,929 +0.43(+2.05%)
Feb 14, 2005 21.82 21.82 21.06 21.14 63,336 -0.59(-2.74%)
Feb 11, 2005 21.78 22.18 21.57 21.74 93,200 +0.04(+0.19%)
Feb 10, 2005 20.81 21.92 20.81 21.70 83,494 +0.80(+3.85%)
Feb 09, 2005 21.76 22.00 20.81 20.89 109,252 -0.95(-4.34%)
Feb 08, 2005 22.07 22.07 21.30 21.84 142,600 -0.32(-1.45%)
Feb 07, 2005 22.41 22.42 22.12 22.16 39,694 -0.29(-1.29%)
Feb 04, 2005 22.38 22.79 22.19 22.45 130,903 +0.15(+0.68%)
Feb 03, 2005 22.90 22.91 22.06 22.30 73,539 -0.58(-2.53%)
Feb 02, 2005 22.06 22.93 21.84 22.88 203,821 +0.82(+3.72%)
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.