Greenbrier Companies (NY: GBX )

40.32 USD +0.33 (+0.83%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.30 19.71 18.11 19.43 359,600 +0.79(+4.24%)
Jan 30, 2008 18.47 18.88 18.01 18.64 358,800 -0.03(-0.16%)
Jan 29, 2008 19.05 19.08 18.38 18.67 330,700 -0.22(-1.16%)
Jan 28, 2008 18.20 18.89 18.01 18.89 318,800 +0.62(+3.39%)
Jan 25, 2008 17.82 18.92 17.39 18.27 755,300 +0.67(+3.81%)
Jan 24, 2008 17.02 18.14 17.00 17.60 672,000 +0.65(+3.83%)
Jan 23, 2008 16.17 17.33 16.03 16.95 314,800 +0.18(+1.07%)
Jan 22, 2008 16.58 17.44 16.21 16.77 274,400 -0.49(-2.84%)
Jan 21, 2008 18.27 18.69 17.15 17.26 0 +0.00(+0.00%)
Jan 18, 2008 18.27 18.69 17.15 17.26 316,950 -1.10(-5.99%)
Jan 17, 2008 18.77 19.23 18.32 18.36 287,400 -0.42(-2.24%)
Jan 16, 2008 18.26 18.95 18.15 18.78 223,090 +0.43(+2.34%)
Jan 15, 2008 18.53 18.78 18.25 18.35 314,006 -0.48(-2.55%)
Jan 14, 2008 18.72 18.88 18.35 18.83 298,500 +0.23(+1.24%)
Jan 11, 2008 19.70 19.90 18.35 18.60 472,803 -1.40(-7.00%)
Jan 10, 2008 18.60 20.37 18.50 20.00 549,572 +1.28(+6.84%)
Jan 09, 2008 17.94 18.79 17.36 18.72 653,014 +0.76(+4.23%)
Jan 08, 2008 17.61 18.65 17.25 17.96 1,248,700 -2.53(-12.35%)
Jan 07, 2008 20.56 20.88 20.24 20.49 201,400 +0.08(+0.39%)
Jan 04, 2008 21.20 21.20 20.19 20.41 188,400 -0.95(-4.45%)
Jan 03, 2008 21.98 22.10 21.32 21.36 179,512 -0.46(-2.11%)
Jan 02, 2008 22.10 22.74 21.77 21.82 152,800 -0.44(-1.98%)
Jan 01, 2008 22.48 22.60 22.00 22.26 0 +0.00(+0.00%)
Dec 31, 2007 22.48 22.60 22.00 22.26 174,950 -0.37(-1.63%)
Dec 28, 2007 23.00 23.00 22.51 22.63 101,174 -0.26(-1.14%)
Dec 27, 2007 23.76 23.91 22.80 22.89 122,547 -0.64(-2.72%)
Dec 26, 2007 22.81 23.62 22.77 23.53 97,600 +0.37(+1.60%)
Dec 24, 2007 23.09 23.74 22.81 23.16 123,600 -0.13(-0.56%)
Dec 21, 2007 23.31 23.77 23.04 23.29 250,900 +0.44(+1.93%)
Dec 20, 2007 21.96 22.88 21.76 22.85 171,600 +1.06(+4.86%)
Dec 19, 2007 22.06 22.46 21.23 21.79 161,600 -0.59(-2.64%)
Dec 18, 2007 22.02 22.38 21.70 22.38 193,000 +0.75(+3.47%)
Dec 17, 2007 22.31 22.41 21.63 21.63 184,100 -0.92(-4.08%)
Dec 14, 2007 22.94 23.46 22.25 22.55 195,702 -0.65(-2.80%)
Dec 13, 2007 23.27 23.56 22.86 23.20 88,400 -0.37(-1.57%)
Dec 12, 2007 23.58 24.17 23.22 23.57 168,400 +0.53(+2.30%)
Dec 11, 2007 24.15 24.69 23.04 23.04 191,000 -1.04(-4.32%)
Dec 10, 2007 23.81 24.16 23.57 24.08 131,050 +0.28(+1.18%)
Dec 07, 2007 23.21 24.07 23.21 23.80 183,500 +0.59(+2.54%)
Dec 06, 2007 22.50 23.35 22.50 23.21 162,900 +0.76(+3.39%)
Dec 05, 2007 22.19 22.75 22.02 22.45 155,000 +0.49(+2.23%)
Dec 04, 2007 22.70 22.76 21.85 21.96 98,200 -0.96(-4.19%)
Dec 03, 2007 22.06 23.58 21.41 22.92 252,800 +0.74(+3.34%)
Nov 30, 2007 22.60 22.90 22.07 22.18 125,800 -0.21(-0.94%)
Nov 29, 2007 22.96 22.99 22.04 22.39 94,100 -0.59(-2.57%)
Nov 28, 2007 21.90 23.32 21.90 22.98 161,900 +1.15(+5.27%)
Nov 27, 2007 22.13 22.39 21.52 21.83 134,500 -0.02(-0.09%)
Nov 26, 2007 22.29 23.24 21.71 21.85 141,300 -0.44(-1.97%)
Nov 23, 2007 21.87 22.58 21.80 22.29 54,800 +0.50(+2.29%)
Nov 21, 2007 21.87 21.99 21.17 21.79 197,500 -0.44(-1.98%)
Nov 20, 2007 22.66 23.38 21.56 22.23 237,300 +0.00(+0.00%)
Nov 19, 2007 24.29 24.29 22.06 22.23 129,000 -0.64(-2.80%)
Nov 16, 2007 23.52 23.52 21.88 22.87 273,401 -0.46(-1.97%)
Nov 15, 2007 23.81 24.01 23.05 23.33 126,300 -0.63(-2.63%)
Nov 14, 2007 23.40 24.70 22.90 23.96 369,910 +0.66(+2.83%)
Nov 13, 2007 23.02 23.55 22.45 23.30 345,660 +0.45(+1.97%)
Nov 12, 2007 23.57 24.05 22.73 22.85 337,700 -0.65(-2.77%)
Nov 09, 2007 24.17 24.20 23.32 23.50 412,000 -0.95(-3.89%)
Nov 08, 2007 23.58 24.49 23.00 24.45 652,800 +0.96(+4.09%)
Nov 07, 2007 24.80 24.80 22.95 23.49 348,240 -1.41(-5.66%)
Nov 06, 2007 23.34 26.40 23.34 24.90 681,300 +0.76(+3.15%)
Nov 05, 2007 23.85 24.37 23.36 24.14 390,250 -0.20(-0.82%)
Nov 02, 2007 24.57 24.57 22.74 24.34 750,600 -0.35(-1.42%)
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.