Greenbrier Companies (NY: GBX )

31.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 22.97 23.16 22.57 22.80 109,538 +0.23(+1.02%)
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 23.18 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%)
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.