Greenbrier Companies (NY: GBX )

25.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.00 43.40 42.70 43.10 293,605 -0.05(-0.12%)
Mar 30, 2017 43.20 43.45 42.80 43.15 282,692 +0.00(+0.00%)
Mar 29, 2017 42.50 43.40 42.00 43.15 325,814 +0.60(+1.41%)
Mar 28, 2017 41.10 42.65 41.00 42.55 320,072 +1.20(+2.90%)
Mar 27, 2017 40.75 41.45 40.70 41.35 312,362 -0.40(-0.96%)
Mar 24, 2017 41.95 42.60 41.45 41.75 361,598 -0.05(-0.12%)
Mar 23, 2017 41.35 42.08 41.30 41.80 349,146 +0.40(+0.97%)
Mar 22, 2017 41.10 41.50 40.64 41.40 294,004 +0.25(+0.61%)
Mar 21, 2017 42.75 42.75 40.60 41.15 339,642 -1.35(-3.18%)
Mar 20, 2017 43.00 43.40 42.35 42.50 336,331 -0.65(-1.51%)
Mar 17, 2017 41.65 43.20 41.50 43.15 730,088 +1.70(+4.10%)
Mar 16, 2017 42.20 42.25 41.15 41.45 338,469 -0.75(-1.78%)
Mar 15, 2017 41.65 42.45 41.25 42.20 489,904 +0.90(+2.18%)
Mar 14, 2017 41.30 41.45 40.45 41.30 332,800 -0.45(-1.08%)
Mar 13, 2017 41.65 42.25 41.55 41.75 332,144 +0.05(+0.12%)
Mar 10, 2017 41.50 41.90 41.00 41.70 333,770 +0.45(+1.09%)
Mar 09, 2017 41.80 42.15 40.90 41.25 327,510 -0.65(-1.55%)
Mar 08, 2017 42.45 42.75 41.85 41.90 286,970 -0.45(-1.06%)
Mar 07, 2017 42.80 42.90 42.25 42.35 251,079 -0.45(-1.05%)
Mar 06, 2017 42.45 43.05 42.25 42.80 189,842 -0.25(-0.58%)
Mar 03, 2017 42.60 43.15 42.45 43.05 337,624 +0.40(+0.94%)
Mar 02, 2017 43.85 43.90 42.35 42.65 338,774 -1.35(-3.07%)
Mar 01, 2017 43.00 44.70 42.60 44.00 536,453 +1.95(+4.64%)
Feb 28, 2017 43.75 43.90 41.80 42.05 799,706 -1.80(-4.10%)
Feb 27, 2017 44.20 44.85 43.85 43.85 467,010 -0.20(-0.45%)
Feb 24, 2017 42.90 44.05 42.58 44.05 332,259 +0.75(+1.73%)
Feb 23, 2017 44.15 44.40 42.95 43.30 456,016 -0.55(-1.25%)
Feb 22, 2017 43.35 43.90 43.30 43.85 351,468 -0.05(-0.11%)
Feb 21, 2017 44.95 45.05 43.15 43.90 520,643 -0.75(-1.68%)
Feb 17, 2017 44.65 44.65 44.65 0 +0.10(+0.22%)
Feb 16, 2017 44.70 44.90 44.15 44.55 514,333 -0.30(-0.67%)
Feb 15, 2017 44.25 44.90 43.98 44.85 545,266 +0.60(+1.36%)
Feb 14, 2017 44.05 44.35 43.55 44.25 546,028 +0.20(+0.45%)
Feb 13, 2017 44.85 45.25 44.00 44.05 381,155 -0.60(-1.34%)
Feb 10, 2017 44.30 45.05 44.00 44.65 382,148 +0.65(+1.48%)
Feb 09, 2017 43.35 44.20 43.00 44.00 382,964 +0.75(+1.73%)
Feb 08, 2017 43.85 43.85 42.40 43.25 752,060 -0.85(-1.93%)
Feb 07, 2017 45.80 45.90 43.50 44.10 1,054,251 -1.35(-2.97%)
Feb 06, 2017 45.50 46.15 45.25 45.45 771,039 -0.40(-0.87%)
Feb 03, 2017 44.50 46.20 44.14 45.85 914,415 +1.55(+3.50%)
Feb 02, 2017 44.35 44.80 43.45 44.30 727,130 -0.50(-1.12%)
Feb 01, 2017 44.05 45.40 44.05 44.80 1,457,649 +1.05(+2.40%)
Jan 31, 2017 43.35 43.75 41.55 43.75 2,172,732 -1.60(-3.53%)
Jan 30, 2017 45.85 46.15 44.70 45.35 579,033 -1.25(-2.68%)
Jan 27, 2017 46.70 47.00 46.25 46.60 399,378 -0.15(-0.32%)
Jan 26, 2017 47.75 47.75 46.65 46.75 396,327 -0.75(-1.58%)
Jan 25, 2017 47.05 47.85 46.64 47.50 610,262 +1.00(+2.15%)
Jan 24, 2017 46.05 46.95 45.91 46.50 554,666 +0.35(+0.76%)
Jan 23, 2017 47.10 47.95 45.73 46.15 609,499 -1.35(-2.84%)
Jan 20, 2017 48.30 48.90 46.75 47.50 708,342 -0.40(-0.84%)
Jan 19, 2017 47.70 48.30 47.05 47.90 777,576 -0.30(-0.62%)
Jan 18, 2017 48.85 49.00 47.95 48.20 423,385 -0.45(-0.92%)
Jan 17, 2017 48.50 49.27 48.20 48.65 627,321 -0.40(-0.82%)
Jan 13, 2017 49.05 49.05 49.05 0 +0.85(+1.76%)
Jan 12, 2017 48.70 48.70 47.00 48.20 646,330 -0.60(-1.23%)
Jan 11, 2017 48.90 49.00 48.00 48.80 674,627 +0.15(+0.31%)
Jan 10, 2017 47.70 48.99 47.65 48.65 824,510 +1.25(+2.64%)
Jan 09, 2017 46.70 48.45 45.75 47.40 1,493,187 +0.70(+1.50%)
Jan 06, 2017 41.20 47.45 40.50 46.70 3,391,324 +6.45(+16.02%)
Jan 05, 2017 41.75 41.75 39.95 40.25 704,800 -1.60(-3.82%)
Jan 04, 2017 40.65 42.30 40.65 41.85 1,015,769 +1.40(+3.46%)
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.