Greenbrier Companies (NY: GBX )

41.07 USD +0.36 (+0.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.98 18.02 17.00 17.25 506,126 -0.79(-4.38%)
Apr 27, 2012 18.01 18.19 17.61 18.04 608,363 +0.23(+1.29%)
Apr 26, 2012 17.44 17.95 17.36 17.81 459,744 +0.29(+1.66%)
Apr 25, 2012 17.48 17.57 16.91 17.52 632,280 +0.63(+3.73%)
Apr 24, 2012 16.67 17.07 16.41 16.89 887,325 +0.28(+1.69%)
Apr 23, 2012 17.56 17.58 16.58 16.61 1,499,833 -1.34(-7.47%)
Apr 20, 2012 17.79 18.44 17.68 17.95 558,901 +0.52(+2.98%)
Apr 19, 2012 18.54 18.54 17.31 17.43 569,006 -1.00(-5.43%)
Apr 18, 2012 18.28 18.62 17.99 18.43 421,484 +0.04(+0.22%)
Apr 17, 2012 18.63 18.82 18.38 18.39 436,909 +0.02(+0.11%)
Apr 16, 2012 18.25 18.80 18.09 18.37 609,980 +0.55(+3.09%)
Apr 13, 2012 18.20 18.20 17.71 17.82 490,404 -0.53(-2.89%)
Apr 12, 2012 17.58 18.74 17.37 18.35 924,208 +1.00(+5.76%)
Apr 11, 2012 17.58 17.95 17.22 17.35 764,418 +0.36(+2.12%)
Apr 10, 2012 18.10 18.29 16.39 16.99 1,627,683 -1.45(-7.86%)
Apr 09, 2012 20.64 21.23 18.10 18.44 2,334,791 -1.26(-6.40%)
Apr 05, 2012 19.43 19.83 19.43 19.70 407,409 +0.07(+0.36%)
Apr 04, 2012 19.71 19.85 19.37 19.63 434,099 -0.45(-2.24%)
Apr 03, 2012 20.30 20.51 20.01 20.08 393,200 -0.23(-1.13%)
Apr 02, 2012 19.59 20.55 19.39 20.31 419,541 +0.52(+2.63%)
Mar 30, 2012 20.13 20.13 19.66 19.79 347,439 -0.12(-0.60%)
Mar 29, 2012 19.91 20.03 19.64 19.91 313,548 -0.22(-1.09%)
Mar 28, 2012 20.76 20.99 19.69 20.13 595,594 -0.72(-3.45%)
Mar 27, 2012 21.18 21.30 20.56 20.85 546,729 -0.29(-1.37%)
Mar 26, 2012 21.85 22.00 21.13 21.14 478,398 -0.46(-2.13%)
Mar 23, 2012 20.53 21.71 20.06 21.60 588,496 +0.53(+2.52%)
Mar 22, 2012 21.80 21.98 20.95 21.07 350,847 -1.09(-4.92%)
Mar 21, 2012 22.27 22.34 21.68 22.16 597,690 +0.03(+0.14%)
Mar 20, 2012 22.18 22.35 21.83 22.13 246,141 -0.36(-1.60%)
Mar 19, 2012 22.47 22.90 22.16 22.49 272,484 +0.02(+0.09%)
Mar 16, 2012 22.32 22.92 22.27 22.47 405,503 +0.32(+1.44%)
Mar 15, 2012 21.80 22.44 21.67 22.15 765,962 +0.38(+1.75%)
Mar 14, 2012 22.47 22.55 21.38 21.77 599,610 -0.68(-3.03%)
Mar 13, 2012 22.47 22.82 22.12 22.45 666,618 +0.19(+0.85%)
Mar 12, 2012 23.77 23.77 22.22 22.26 379,743 -1.39(-5.88%)
Mar 09, 2012 22.60 23.80 22.56 23.65 434,102 +1.16(+5.16%)
Mar 08, 2012 22.65 22.89 22.30 22.49 725,200 +0.21(+0.94%)
Mar 07, 2012 22.00 22.98 21.90 22.28 599,177 +0.29(+1.32%)
Mar 06, 2012 23.66 23.73 21.77 21.99 668,729 -2.07(-8.60%)
Mar 05, 2012 24.59 24.73 23.90 24.06 267,972 -0.75(-3.02%)
Mar 02, 2012 25.40 25.74 24.24 24.81 338,282 -0.58(-2.28%)
Mar 01, 2012 25.40 26.04 25.18 25.39 382,498 +0.11(+0.44%)
Feb 29, 2012 25.74 26.09 25.27 25.28 578,411 -0.41(-1.60%)
Feb 28, 2012 25.37 26.28 25.15 25.69 644,616 +0.35(+1.38%)
Feb 27, 2012 24.02 25.50 23.66 25.34 444,243 +1.01(+4.15%)
Feb 24, 2012 24.77 25.03 24.20 24.33 304,349 -0.40(-1.62%)
Feb 23, 2012 24.62 24.78 23.82 24.73 340,238 +0.07(+0.28%)
Feb 22, 2012 24.54 24.76 23.91 24.66 513,966 +0.07(+0.28%)
Feb 21, 2012 24.88 24.98 24.35 24.59 437,642 -0.18(-0.73%)
Feb 17, 2012 24.15 25.02 24.01 24.77 453,369 +0.90(+3.77%)
Feb 16, 2012 23.07 23.93 22.95 23.87 556,634 +0.90(+3.92%)
Feb 15, 2012 24.03 24.10 22.90 22.97 445,733 -0.94(-3.93%)
Feb 14, 2012 24.23 24.37 23.61 23.91 383,747 -0.56(-2.29%)
Feb 13, 2012 24.47 24.60 24.06 24.47 378,223 +0.49(+2.04%)
Feb 10, 2012 24.50 24.72 23.93 23.98 360,475 -0.85(-3.42%)
Feb 09, 2012 25.91 25.91 24.76 24.83 394,589 -0.95(-3.69%)
Feb 08, 2012 25.67 26.09 25.15 25.78 573,396 +0.24(+0.94%)
Feb 07, 2012 24.94 25.71 24.52 25.54 606,489 +0.73(+2.94%)
Feb 06, 2012 24.93 25.20 24.04 24.81 802,955 -0.39(-1.55%)
Feb 03, 2012 24.07 25.59 23.94 25.20 910,989 +1.75(+7.46%)
Feb 02, 2012 22.45 23.54 22.38 23.45 777,353 +1.16(+5.20%)
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.