Greenbrier Companies (NY: GBX )

30.36 -0.48 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.31 31.57 31.11 31.25 89,875 -0.21(-0.67%)
Nov 27, 2013 31.38 31.50 30.86 31.46 197,067 +0.08(+0.25%)
Nov 26, 2013 31.23 31.81 31.06 31.38 186,458 +0.19(+0.61%)
Nov 25, 2013 31.15 31.49 30.75 31.19 293,206 +0.19(+0.61%)
Nov 22, 2013 29.40 31.12 29.40 31.00 525,004 +1.59(+5.41%)
Nov 21, 2013 30.67 30.67 28.74 29.41 995,706 -1.84(-5.89%)
Nov 20, 2013 31.00 31.62 30.83 31.25 216,336 +0.35(+1.13%)
Nov 19, 2013 30.88 31.58 30.26 30.90 346,520 -0.02(-0.06%)
Nov 18, 2013 31.96 32.33 30.62 30.92 677,305 -1.68(-5.15%)
Nov 15, 2013 32.93 33.20 32.46 32.60 390,996 -0.18(-0.55%)
Nov 14, 2013 32.06 32.80 31.77 32.78 340,178 +0.60(+1.86%)
Nov 13, 2013 30.93 32.29 30.72 32.18 301,459 +0.96(+3.07%)
Nov 12, 2013 30.95 31.53 30.95 31.22 280,808 +0.09(+0.29%)
Nov 11, 2013 31.30 31.60 31.04 31.13 402,519 +0.09(+0.29%)
Nov 08, 2013 30.58 31.35 30.56 31.04 543,769 +0.44(+1.44%)
Nov 07, 2013 31.32 31.59 29.91 30.60 663,052 -0.44(-1.42%)
Nov 06, 2013 31.66 31.90 30.42 31.04 951,029 -0.38(-1.21%)
Nov 05, 2013 30.95 31.61 30.32 31.42 717,230 +0.27(+0.87%)
Nov 04, 2013 29.93 31.41 29.93 31.15 634,031 +1.38(+4.64%)
Nov 01, 2013 27.80 30.00 27.37 29.77 1,472,476 +3.23(+12.17%)
Oct 31, 2013 26.66 28.00 25.85 26.54 1,065,257 +1.56(+6.24%)
Oct 30, 2013 25.90 25.96 24.79 24.98 236,175 -0.93(-3.59%)
Oct 29, 2013 26.30 26.51 25.81 25.91 162,059 -0.37(-1.41%)
Oct 28, 2013 26.79 26.96 26.00 26.28 218,478 -0.46(-1.72%)
Oct 25, 2013 26.72 26.81 26.20 26.74 167,556 +0.13(+0.49%)
Oct 24, 2013 25.60 26.73 25.38 26.61 301,234 +0.99(+3.86%)
Oct 23, 2013 25.72 25.83 25.35 25.62 172,732 -0.21(-0.81%)
Oct 22, 2013 25.37 25.99 25.30 25.83 341,370 +0.71(+2.83%)
Oct 21, 2013 25.26 25.55 24.99 25.12 248,962 -0.17(-0.67%)
Oct 18, 2013 25.70 25.73 25.12 25.29 299,493 -0.41(-1.60%)
Oct 17, 2013 25.65 25.95 25.59 25.70 188,607 -0.14(-0.54%)
Oct 16, 2013 25.97 26.22 25.76 25.84 207,912 +0.04(+0.16%)
Oct 15, 2013 26.17 26.30 25.62 25.80 130,199 -0.44(-1.68%)
Oct 14, 2013 25.66 26.31 25.60 26.24 135,759 +0.45(+1.74%)
Oct 11, 2013 25.11 26.19 25.11 25.79 307,410 +0.54(+2.14%)
Oct 10, 2013 24.67 25.26 24.42 25.25 157,382 +0.97(+4.00%)
Oct 09, 2013 24.26 24.44 23.60 24.28 188,927 +0.08(+0.33%)
Oct 08, 2013 24.75 25.05 24.19 24.20 202,324 -0.61(-2.46%)
Oct 07, 2013 24.91 25.17 24.67 24.81 110,709 -0.37(-1.47%)
Oct 04, 2013 25.03 25.50 24.91 25.18 273,532 +0.09(+0.36%)
Oct 03, 2013 25.20 25.44 24.68 25.09 170,115 -0.12(-0.48%)
Oct 02, 2013 25.01 25.45 24.95 25.21 154,779 +0.01(+0.04%)
Oct 01, 2013 24.75 25.32 24.70 25.20 133,945 +0.47(+1.90%)
Sep 30, 2013 24.15 24.98 23.92 24.73 169,090 +0.23(+0.94%)
Sep 27, 2013 24.52 24.67 24.38 24.50 91,953 -0.27(-1.09%)
Sep 26, 2013 24.71 24.98 24.52 24.77 111,165 +0.11(+0.45%)
Sep 25, 2013 24.77 25.19 24.60 24.66 166,570 -0.04(-0.16%)
Sep 24, 2013 24.62 24.98 24.48 24.70 144,477 +0.07(+0.28%)
Sep 23, 2013 24.73 24.73 24.41 24.63 153,056 -0.11(-0.44%)
Sep 20, 2013 25.46 25.50 24.59 24.74 338,762 -0.60(-2.37%)
Sep 19, 2013 25.16 25.49 25.04 25.34 279,658 +0.29(+1.16%)
Sep 18, 2013 24.45 25.25 24.36 25.05 215,257 +0.57(+2.33%)
Sep 17, 2013 24.69 24.91 24.41 24.48 292,033 -0.19(-0.77%)
Sep 16, 2013 25.10 25.41 24.57 24.67 224,782 +0.15(+0.61%)
Sep 13, 2013 24.49 24.83 24.22 24.52 261,800 +0.08(+0.33%)
Sep 12, 2013 24.51 24.91 24.41 24.44 127,427 -0.14(-0.57%)
Sep 11, 2013 24.72 24.91 24.12 24.58 268,219 -0.25(-1.01%)
Sep 10, 2013 24.25 25.00 24.06 24.83 303,118 +0.81(+3.37%)
Sep 09, 2013 23.35 24.10 23.35 24.02 291,862 +0.71(+3.05%)
Sep 06, 2013 23.69 23.71 23.10 23.31 127,303 -0.23(-0.98%)
Sep 05, 2013 23.23 23.84 23.23 23.54 268,485 +0.31(+1.33%)
Sep 04, 2013 22.78 23.33 22.78 23.23 191,643 +0.43(+1.89%)
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.