Greenbrier Companies (NY: GBX )

42.21 USD +1.14 (+2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.08 23.13 22.41 22.57 153,013 -0.51(-2.21%)
Aug 29, 2013 22.66 23.33 22.66 23.08 106,273 +0.44(+1.94%)
Aug 28, 2013 22.60 22.84 22.53 22.64 170,257 +0.04(+0.18%)
Aug 27, 2013 23.45 23.57 22.59 22.60 248,582 -1.18(-4.96%)
Aug 26, 2013 23.83 24.05 23.64 23.78 186,124 -0.05(-0.21%)
Aug 23, 2013 23.71 23.94 23.28 23.83 190,096 +0.14(+0.59%)
Aug 22, 2013 23.31 24.00 23.27 23.69 226,527 +0.52(+2.24%)
Aug 21, 2013 23.16 23.49 22.95 23.17 225,420 -0.10(-0.43%)
Aug 20, 2013 22.58 23.48 22.50 23.27 256,327 +0.70(+3.10%)
Aug 19, 2013 22.74 23.02 22.41 22.57 198,645 -0.17(-0.75%)
Aug 16, 2013 22.35 22.80 22.35 22.74 161,334 +0.30(+1.34%)
Aug 15, 2013 22.92 23.05 22.20 22.44 294,964 -0.80(-3.44%)
Aug 14, 2013 23.36 23.56 23.15 23.24 202,566 -0.09(-0.39%)
Aug 13, 2013 23.60 23.60 23.10 23.33 207,834 -0.19(-0.81%)
Aug 12, 2013 23.33 23.64 23.19 23.52 260,460 +0.18(+0.77%)
Aug 09, 2013 23.38 23.70 22.90 23.34 189,783 -0.05(-0.21%)
Aug 08, 2013 23.10 23.52 23.10 23.39 159,025 +0.47(+2.05%)
Aug 07, 2013 23.04 23.23 22.61 22.92 320,562 -0.20(-0.87%)
Aug 06, 2013 23.38 23.48 23.05 23.12 199,872 -0.31(-1.32%)
Aug 05, 2013 23.41 23.51 23.25 23.43 178,239 +0.20(+0.86%)
Aug 02, 2013 22.96 23.58 22.80 23.23 359,223 +0.23(+1.00%)
Aug 01, 2013 23.18 23.25 22.55 23.00 422,085 +0.13(+0.57%)
Jul 31, 2013 22.77 23.11 22.67 22.87 257,973 +0.20(+0.88%)
Jul 30, 2013 22.54 22.88 22.54 22.67 188,948 +0.28(+1.25%)
Jul 29, 2013 22.41 22.61 22.30 22.39 180,829 -0.06(-0.27%)
Jul 26, 2013 22.64 22.67 22.16 22.45 331,604 -0.37(-1.62%)
Jul 25, 2013 22.92 23.11 22.34 22.82 346,668 -0.20(-0.87%)
Jul 24, 2013 23.22 23.45 22.90 23.02 521,982 -0.23(-0.99%)
Jul 23, 2013 23.09 23.49 22.69 23.25 713,059 +0.21(+0.91%)
Jul 22, 2013 23.11 23.24 22.78 23.04 388,148 -0.08(-0.35%)
Jul 19, 2013 22.61 23.17 22.44 23.12 257,187 +0.43(+1.90%)
Jul 18, 2013 22.42 22.95 22.40 22.69 314,038 +0.32(+1.43%)
Jul 17, 2013 22.28 22.69 22.13 22.37 175,843 +0.19(+0.86%)
Jul 16, 2013 21.99 22.38 21.80 22.18 297,431 +0.18(+0.82%)
Jul 15, 2013 21.98 22.24 21.78 22.00 319,224 +0.05(+0.23%)
Jul 12, 2013 21.48 22.04 21.48 21.95 360,369 +0.37(+1.71%)
Jul 11, 2013 21.60 21.77 21.21 21.58 444,559 +0.39(+1.84%)
Jul 10, 2013 21.30 21.83 21.15 21.19 1,161,221 -0.87(-3.94%)
Jul 09, 2013 21.33 22.20 21.27 22.06 357,524 +0.79(+3.71%)
Jul 08, 2013 21.48 21.64 21.10 21.27 604,654 -0.22(-1.02%)
Jul 05, 2013 21.79 22.00 21.47 21.49 337,186 -0.30(-1.38%)
Jul 03, 2013 22.00 22.05 21.45 21.79 468,673 -0.48(-2.16%)
Jul 02, 2013 22.10 23.37 22.00 22.27 1,397,237 -1.43(-6.03%)
Jul 01, 2013 24.57 24.75 23.57 23.70 567,640 -0.67(-2.75%)
Jun 28, 2013 24.13 24.55 24.01 24.37 468,054 +0.21(+0.87%)
Jun 27, 2013 23.83 24.29 23.83 24.16 203,533 +0.56(+2.37%)
Jun 26, 2013 23.55 24.00 23.31 23.60 512,274 +0.27(+1.16%)
Jun 25, 2013 22.44 23.49 22.39 23.33 372,804 +1.05(+4.71%)
Jun 24, 2013 22.68 22.68 22.05 22.28 426,439 -0.82(-3.55%)
Jun 21, 2013 23.99 24.24 22.93 23.10 460,219 -0.90(-3.75%)
Jun 20, 2013 24.03 24.55 23.60 24.00 544,264 -0.51(-2.08%)
Jun 19, 2013 24.68 24.89 24.46 24.51 185,728 -0.18(-0.73%)
Jun 18, 2013 24.46 25.08 24.33 24.69 350,453 +0.20(+0.82%)
Jun 17, 2013 24.84 24.96 24.34 24.49 208,497 -0.10(-0.41%)
Jun 14, 2013 24.80 25.17 24.47 24.59 331,329 -0.23(-0.93%)
Jun 13, 2013 24.43 25.33 24.34 24.82 637,124 +0.32(+1.31%)
Jun 12, 2013 24.61 24.94 24.35 24.50 537,476 +0.06(+0.25%)
Jun 11, 2013 24.35 24.75 24.10 24.44 338,772 -0.16(-0.65%)
Jun 10, 2013 24.21 24.70 24.21 24.60 381,769 +0.66(+2.76%)
Jun 07, 2013 23.35 24.39 23.35 23.94 261,524 +0.74(+3.19%)
Jun 06, 2013 23.19 23.49 22.94 23.20 305,033 +0.03(+0.13%)
Jun 05, 2013 23.88 23.89 23.01 23.17 317,230 -0.82(-3.42%)
Jun 04, 2013 24.18 24.44 23.59 23.99 295,436 -0.14(-0.58%)
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.