Greenbrier Companies (NY: GBX )

40.32 USD -1.24 (-2.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 19.53 20.94 19.32 20.76 241,100 +1.33(+6.85%)
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%)
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.