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 28, 2006 31.90 32.71 31.60 32.27 332,236 +0.28(+0.88%)
Apr 27, 2006 33.58 33.58 31.35 31.99 287,938 -1.68(-4.99%)
Apr 26, 2006 33.39 34.13 33.21 33.66 435,889 +0.34(+1.01%)
Apr 25, 2006 33.87 33.97 32.44 33.33 311,953 -0.67(-1.96%)
Apr 24, 2006 34.28 34.48 33.42 33.99 223,481 -0.11(-0.33%)
Apr 21, 2006 33.99 34.67 33.77 34.11 492,132 +0.36(+1.07%)
Apr 20, 2006 34.93 34.93 33.59 33.75 281,592 -1.18(-3.38%)
Apr 19, 2006 33.15 34.93 33.07 34.93 873,769 +2.68(+8.30%)
Apr 18, 2006 32.35 32.63 31.71 32.25 762,277 -0.10(-0.32%)
Apr 17, 2006 31.84 32.37 31.66 32.35 258,198 +0.35(+1.08%)
Apr 13, 2006 31.40 32.09 31.46 32.01 205,563 +0.61(+1.95%)
Apr 12, 2006 31.02 31.55 30.86 31.40 283,085 +0.52(+1.69%)
Apr 11, 2006 31.90 31.92 30.55 30.88 312,949 -1.06(-3.32%)
Apr 10, 2006 33.05 33.09 31.74 31.94 327,632 -1.11(-3.36%)
Apr 07, 2006 33.03 33.70 32.79 33.05 316,308 +0.55(+1.71%)
Apr 06, 2006 33.08 33.35 32.08 32.49 410,380 -0.79(-2.37%)
Apr 05, 2006 32.37 34.35 32.31 33.28 707,402 -0.58(-1.71%)
Apr 04, 2006 33.72 34.14 32.94 33.86 750,704 +1.03(+3.13%)
Apr 03, 2006 32.27 33.13 32.15 32.83 288,311 +0.64(+2.00%)
Mar 31, 2006 32.19 32.42 31.74 32.19 136,129 +0.11(+0.35%)
Mar 30, 2006 31.82 32.51 31.82 32.07 259,194 -0.20(-0.62%)
Mar 29, 2006 32.32 32.68 32.15 32.27 276,490 -0.18(-0.57%)
Mar 28, 2006 32.51 32.75 32.35 32.46 89,716 +0.03(+0.10%)
Mar 27, 2006 32.63 32.75 32.35 32.43 107,510 -0.28(-0.86%)
Mar 24, 2006 33.19 33.24 32.69 32.71 119,829 -0.48(-1.45%)
Mar 23, 2006 32.69 33.34 32.35 33.19 172,090 +0.34(+1.03%)
Mar 22, 2006 32.32 33.14 32.32 32.85 140,484 +0.51(+1.57%)
Mar 21, 2006 32.83 33.06 32.26 32.35 96,808 -0.59(-1.81%)
Mar 20, 2006 33.51 33.66 32.63 32.94 108,007 -0.42(-1.25%)
Mar 17, 2006 33.67 33.85 33.35 33.36 138,991 -0.11(-0.34%)
Mar 16, 2006 33.39 33.71 33.13 33.47 115,847 +0.23(+0.68%)
Mar 15, 2006 33.07 33.91 32.80 33.25 253,843 +0.98(+3.04%)
Mar 14, 2006 31.54 32.52 30.90 32.27 187,271 +0.52(+1.65%)
Mar 13, 2006 31.74 32.19 31.49 31.74 190,631 +0.00(+0.00%)
Mar 10, 2006 30.52 31.74 30.10 31.74 406,647 +1.13(+3.67%)
Mar 09, 2006 31.65 31.75 30.46 30.62 217,633 -0.87(-2.76%)
Mar 08, 2006 32.11 32.11 30.18 31.49 440,990 -0.65(-2.03%)
Mar 07, 2006 33.67 33.67 31.94 32.14 269,148 -0.87(-2.63%)
Mar 06, 2006 33.39 33.75 32.99 33.01 320,664 +0.02(+0.05%)
Mar 03, 2006 34.48 34.93 32.56 32.99 603,749 -1.58(-4.56%)
Mar 02, 2006 34.84 35.38 34.48 34.56 411,873 -0.27(-0.78%)
Mar 01, 2006 32.35 35.71 32.35 34.84 1,101,108 +4.48(+14.74%)
Feb 28, 2006 31.74 31.74 30.15 30.36 202,079 -1.38(-4.35%)
Feb 27, 2006 30.92 32.03 30.74 31.74 144,093 +0.91(+2.94%)
Feb 24, 2006 31.13 31.13 30.38 30.84 121,197 -0.25(-0.80%)
Feb 23, 2006 31.66 31.66 30.58 31.09 212,158 -0.54(-1.70%)
Feb 22, 2006 30.66 32.15 30.64 31.62 398,310 +1.12(+3.66%)
Feb 21, 2006 29.73 30.53 29.23 30.51 214,522 +0.90(+3.04%)
Feb 17, 2006 30.28 30.34 29.41 29.61 105,643 -0.68(-2.23%)
Feb 16, 2006 29.73 30.35 29.53 30.28 186,649 +1.00(+3.40%)
Feb 15, 2006 29.87 30.02 29.04 29.28 379,645 -0.47(-1.59%)
Feb 14, 2006 29.52 29.98 28.93 29.76 401,918 +0.18(+0.63%)
Feb 13, 2006 29.94 30.86 29.00 29.57 731,044 +0.63(+2.19%)
Feb 10, 2006 28.61 29.17 27.65 28.94 192,871 +0.18(+0.64%)
Feb 09, 2006 29.13 29.31 28.74 28.75 171,966 -0.21(-0.72%)
Feb 08, 2006 28.38 29.15 28.09 28.96 241,649 +0.55(+1.92%)
Feb 07, 2006 29.54 30.14 28.42 28.42 412,371 -0.98(-3.34%)
Feb 06, 2006 28.93 29.50 28.75 29.40 207,927 +0.50(+1.72%)
Feb 03, 2006 28.46 30.05 28.29 28.90 379,147 +0.49(+1.73%)
Feb 02, 2006 29.13 29.33 28.07 28.41 200,088 -0.60(-2.08%)
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.