Greenbrier Companies (NY: GBX )

46.46 USD -0.13 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.12 23.60 22.55 22.75 120,058 -0.26(-1.13%)
Apr 29, 2008 23.86 23.86 22.86 23.01 137,882 -0.84(-3.52%)
Apr 28, 2008 23.13 24.06 22.94 23.85 237,997 +0.81(+3.52%)
Apr 25, 2008 23.17 23.27 22.50 23.04 100,997 -0.04(-0.17%)
Apr 24, 2008 22.86 23.51 21.97 23.08 149,817 +0.32(+1.41%)
Apr 23, 2008 23.00 23.23 22.53 22.76 143,510 -0.23(-1.00%)
Apr 22, 2008 23.70 23.83 22.79 22.99 197,976 -0.83(-3.48%)
Apr 21, 2008 24.50 24.50 23.33 23.82 192,656 -0.77(-3.13%)
Apr 18, 2008 24.35 24.70 23.79 24.59 191,448 +0.72(+3.02%)
Apr 17, 2008 24.17 24.39 23.40 23.87 126,568 -0.29(-1.20%)
Apr 16, 2008 24.09 24.69 23.94 24.16 157,079 +0.31(+1.30%)
Apr 15, 2008 23.50 23.85 22.70 23.85 147,435 +0.36(+1.53%)
Apr 14, 2008 23.40 24.97 23.13 23.49 310,541 +0.25(+1.08%)
Apr 11, 2008 23.78 23.98 23.10 23.24 181,750 -1.09(-4.48%)
Apr 10, 2008 24.84 24.84 23.91 24.33 246,405 -0.52(-2.09%)
Apr 09, 2008 25.69 26.48 24.30 24.85 412,800 -1.59(-6.01%)
Apr 08, 2008 25.20 27.34 25.20 26.44 284,039 +1.18(+4.67%)
Apr 07, 2008 26.80 26.80 25.15 25.26 273,945 +0.75(+3.06%)
Apr 04, 2008 25.00 25.00 24.00 24.51 284,750 -0.43(-1.72%)
Apr 03, 2008 25.45 26.78 24.52 24.94 252,642 -0.99(-3.82%)
Apr 02, 2008 26.41 27.08 25.06 25.93 275,100 -0.86(-3.21%)
Apr 01, 2008 27.99 27.99 24.21 26.79 212,300 +0.27(+1.02%)
Mar 31, 2008 25.51 26.78 25.33 26.52 141,550 +0.82(+3.19%)
Mar 28, 2008 26.62 26.98 25.62 25.70 168,800 -0.85(-3.20%)
Mar 27, 2008 27.65 27.97 26.50 26.55 149,700 -1.02(-3.70%)
Mar 26, 2008 27.73 28.34 27.42 27.57 194,100 -0.65(-2.30%)
Mar 25, 2008 27.33 28.88 27.33 28.22 235,750 +0.50(+1.80%)
Mar 24, 2008 27.34 28.07 26.92 27.72 281,580 +0.54(+1.99%)
Mar 21, 2008 25.38 27.60 25.00 27.18 411,900 +0.00(+0.00%)
Mar 20, 2008 25.38 27.60 25.00 27.18 411,900 +2.07(+8.24%)
Mar 19, 2008 27.11 27.50 25.09 25.11 163,200 -1.76(-6.55%)
Mar 18, 2008 25.44 27.22 25.35 26.87 176,200 +2.12(+8.57%)
Mar 17, 2008 24.75 25.58 24.69 24.75 196,100 -0.84(-3.28%)
Mar 14, 2008 26.71 26.73 24.78 25.59 200,700 -0.69(-2.63%)
Mar 13, 2008 24.98 26.64 24.61 26.28 201,500 +1.01(+4.00%)
Mar 12, 2008 26.43 26.65 25.26 25.27 179,150 -1.07(-4.06%)
Mar 11, 2008 24.88 26.49 24.38 26.34 301,086 +2.18(+9.02%)
Mar 10, 2008 24.77 25.33 24.02 24.16 213,700 -0.58(-2.34%)
Mar 07, 2008 24.43 25.30 23.64 24.74 252,549 +0.00(+0.00%)
Mar 06, 2008 26.41 26.91 24.70 24.74 370,421 -1.76(-6.64%)
Mar 05, 2008 26.70 27.14 25.89 26.50 385,100 +0.07(+0.26%)
Mar 04, 2008 26.58 26.69 25.48 26.43 380,800 -0.38(-1.42%)
Mar 03, 2008 26.22 27.19 25.64 26.81 412,693 +0.53(+2.02%)
Feb 29, 2008 27.44 27.54 26.01 26.28 529,419 -1.61(-5.77%)
Feb 28, 2008 27.14 28.82 26.50 27.89 740,000 +0.73(+2.69%)
Feb 27, 2008 27.91 28.58 26.94 27.16 434,550 -1.65(-5.73%)
Feb 26, 2008 28.16 29.52 27.98 28.81 1,099,078 +0.52(+1.84%)
Feb 25, 2008 27.51 28.78 26.50 28.29 623,785 +0.84(+3.06%)
Feb 22, 2008 27.60 27.93 26.48 27.45 288,100 -0.15(-0.54%)
Feb 21, 2008 27.30 28.80 27.13 27.60 434,075 +0.53(+1.96%)
Feb 20, 2008 27.39 27.99 26.67 27.07 240,200 -0.56(-2.03%)
Feb 19, 2008 26.32 28.25 26.32 27.63 302,550 +1.42(+5.42%)
Feb 18, 2008 25.87 26.60 25.75 26.21 0 +0.00(+0.00%)
Feb 15, 2008 25.87 26.60 25.75 26.21 227,350 +0.21(+0.81%)
Feb 14, 2008 27.88 27.88 25.88 26.00 284,822 -1.77(-6.37%)
Feb 13, 2008 26.37 27.95 26.35 27.77 211,050 +1.55(+5.91%)
Feb 12, 2008 27.43 27.43 25.76 26.22 233,200 -0.97(-3.57%)
Feb 11, 2008 26.35 27.27 26.00 27.19 228,700 +0.99(+3.78%)
Feb 08, 2008 26.88 27.31 26.15 26.20 350,900 -0.75(-2.78%)
Feb 07, 2008 24.00 27.46 23.99 26.95 678,708 +2.77(+11.46%)
Feb 06, 2008 26.24 26.32 24.13 24.18 431,327 -2.27(-8.58%)
Feb 05, 2008 25.15 26.60 25.15 26.45 1,097,457 +1.70(+6.87%)
Feb 04, 2008 20.34 25.73 20.15 24.75 5,236,773 +3.99(+19.22%)
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.