Greenbrier Companies (NY: GBX )

31.60 -0.72 (-2.23%)
Official Closing Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 27.22 27.78 27.18 27.78 152,300 +0.13(+0.47%)
Jul 28, 2006 26.73 27.86 26.47 27.65 221,800 +1.12(+4.22%)
Jul 27, 2006 26.90 27.07 26.31 26.53 305,800 +0.65(+2.51%)
Jul 26, 2006 26.66 26.85 25.74 25.88 423,400 -0.98(-3.65%)
Jul 25, 2006 27.34 27.57 26.33 26.86 593,100 -0.84(-3.03%)
Jul 24, 2006 26.75 27.94 27.00 27.70 256,000 +0.95(+3.55%)
Jul 21, 2006 27.46 27.59 26.28 26.75 281,900 -0.77(-2.80%)
Jul 20, 2006 29.70 29.74 27.52 27.52 344,900 -1.73(-5.91%)
Jul 19, 2006 28.00 29.39 27.90 29.25 274,700 +1.15(+4.09%)
Jul 18, 2006 27.40 28.10 27.13 28.10 286,400 +0.95(+3.50%)
Jul 17, 2006 27.43 27.89 27.04 27.15 170,500 -0.51(-1.84%)
Jul 14, 2006 28.02 28.08 27.33 27.66 200,300 -0.56(-1.98%)
Jul 13, 2006 29.20 29.36 28.09 28.22 227,600 -1.40(-4.73%)
Jul 12, 2006 30.20 30.40 29.33 29.62 151,900 -0.56(-1.86%)
Jul 11, 2006 30.62 30.67 29.59 30.18 239,300 -0.72(-2.33%)
Jul 10, 2006 30.62 31.71 30.62 30.90 161,400 +0.20(+0.65%)
Jul 07, 2006 31.65 31.65 30.51 30.70 320,800 -1.10(-3.46%)
Jul 06, 2006 32.97 33.33 31.49 31.80 351,100 -1.19(-3.61%)
Jul 05, 2006 33.75 33.77 32.58 32.99 177,800 -0.96(-2.83%)
Jul 03, 2006 32.90 33.99 32.51 33.95 189,600 +1.21(+3.70%)
Jun 30, 2006 33.54 34.10 32.74 32.74 744,000 -0.88(-2.62%)
Jun 29, 2006 31.95 33.68 31.27 33.62 683,300 +2.57(+8.28%)
Jun 28, 2006 29.90 31.05 29.28 31.05 229,700 +1.33(+4.48%)
Jun 27, 2006 30.90 31.69 29.55 29.72 284,400 -1.25(-4.04%)
Jun 26, 2006 31.75 31.75 30.57 30.97 252,100 -0.63(-1.99%)
Jun 23, 2006 30.68 31.84 30.32 31.60 263,600 +0.92(+3.00%)
Jun 22, 2006 30.85 30.95 30.10 30.68 226,000 -0.01(-0.03%)
Jun 21, 2006 30.04 31.07 30.00 30.69 380,100 +0.56(+1.86%)
Jun 20, 2006 30.78 31.49 30.06 30.13 406,300 -0.29(-0.95%)
Jun 19, 2006 31.27 31.58 30.04 30.42 238,100 -0.49(-1.59%)
Jun 16, 2006 31.25 31.60 30.28 30.91 385,000 -0.30(-0.96%)
Jun 15, 2006 29.40 31.47 29.40 31.21 540,500 +1.79(+6.08%)
Jun 14, 2006 28.20 29.65 28.20 29.42 563,000 +1.67(+6.02%)
Jun 13, 2006 28.20 28.80 27.50 27.75 370,500 -0.39(-1.39%)
Jun 12, 2006 29.68 30.12 27.67 28.14 579,400 -1.53(-5.16%)
Jun 09, 2006 30.25 30.78 29.56 29.67 213,900 -0.46(-1.53%)
Jun 08, 2006 30.40 30.40 28.90 30.13 615,100 -0.17(-0.56%)
Jun 07, 2006 31.23 31.73 30.29 30.30 274,900 -0.90(-2.88%)
Jun 06, 2006 32.29 32.74 30.99 31.20 260,100 -0.95(-2.95%)
Jun 05, 2006 33.85 33.91 32.12 32.15 378,900 -1.99(-5.83%)
Jun 02, 2006 34.45 34.55 33.61 34.14 301,300 +0.00(+0.00%)
Jun 01, 2006 34.70 34.90 33.80 34.14 320,700 -0.51(-1.47%)
May 31, 2006 33.62 34.90 33.14 34.65 499,200 +1.00(+2.97%)
May 30, 2006 34.65 34.65 33.45 33.65 301,400 -1.22(-3.50%)
May 26, 2006 34.30 35.02 33.70 34.87 398,600 +0.71(+2.08%)
May 25, 2006 32.80 34.39 32.80 34.16 270,500 +0.66(+1.97%)
May 24, 2006 34.19 34.49 32.93 33.50 308,800 -0.75(-2.19%)
May 23, 2006 34.90 35.70 33.90 34.25 289,900 -0.13(-0.38%)
May 22, 2006 34.85 35.20 33.70 34.38 449,100 -0.53(-1.52%)
May 19, 2006 35.00 35.50 33.90 34.91 504,700 +0.02(+0.06%)
May 18, 2006 36.95 37.17 34.80 34.89 278,400 -1.61(-4.41%)
May 17, 2006 36.78 37.46 36.35 36.50 1,144,400 -0.46(-1.24%)
May 16, 2006 38.45 38.45 36.37 36.96 1,188,200 -2.40(-6.10%)
May 15, 2006 40.70 40.75 38.56 39.36 285,700 -1.34(-3.29%)
May 12, 2006 41.40 41.68 39.50 40.70 331,200 -1.62(-3.83%)
May 11, 2006 43.70 43.70 42.18 42.32 153,500 -1.38(-3.16%)
May 10, 2006 44.58 44.74 42.61 43.70 343,000 -1.05(-2.35%)
May 09, 2006 45.01 45.50 44.64 44.75 151,500 -0.25(-0.56%)
May 08, 2006 45.65 46.34 44.80 45.00 190,500 -0.65(-1.42%)
May 05, 2006 45.60 46.63 44.83 45.65 346,700 +1.25(+2.82%)
May 04, 2006 41.85 45.35 41.50 44.40 562,100 +2.10(+4.96%)
May 03, 2006 41.13 42.43 40.90 42.30 269,800 +1.17(+2.84%)
May 02, 2006 40.95 41.25 40.26 41.13 167,300 +0.33(+0.81%)
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.