Greenbrier Companies (NY: GBX )

30.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.40 39.92 38.85 39.54 289,600 +0.33(+0.84%)
Dec 28, 2018 39.93 40.74 38.86 39.21 360,200 -0.68(-1.70%)
Dec 27, 2018 38.99 39.98 38.43 39.89 379,372 +0.08(+0.20%)
Dec 26, 2018 37.68 39.83 37.64 39.81 404,212 +2.13(+5.65%)
Dec 24, 2018 37.77 38.28 37.44 37.68 297,800 -0.42(-1.10%)
Dec 21, 2018 38.83 39.36 37.76 38.10 842,300 -0.73(-1.88%)
Dec 20, 2018 39.14 39.76 38.15 38.83 540,882 -0.47(-1.20%)
Dec 19, 2018 40.60 41.13 39.09 39.30 306,339 -0.75(-1.87%)
Dec 18, 2018 40.49 41.31 39.90 40.05 323,075 +0.43(+1.09%)
Dec 17, 2018 40.88 41.75 39.28 39.62 407,508 -0.90(-2.22%)
Dec 14, 2018 40.59 41.59 40.26 40.52 280,700 -0.64(-1.55%)
Dec 13, 2018 42.65 43.21 40.87 41.16 381,873 -1.79(-4.17%)
Dec 12, 2018 43.32 43.85 42.43 42.95 376,618 +0.46(+1.08%)
Dec 11, 2018 43.43 43.90 42.14 42.49 289,784 -0.10(-0.23%)
Dec 10, 2018 43.12 43.56 41.46 42.59 526,965 -0.70(-1.62%)
Dec 07, 2018 45.32 45.88 43.07 43.29 419,500 -1.58(-3.52%)
Dec 06, 2018 44.38 44.88 43.46 44.87 423,154 +0.03(+0.07%)
Dec 04, 2018 47.43 47.43 44.75 44.84 351,400 -2.89(-6.05%)
Dec 03, 2018 50.12 50.38 47.48 47.73 483,722 -1.18(-2.41%)
Nov 30, 2018 46.60 49.02 46.43 48.91 458,300 +1.86(+3.95%)
Nov 29, 2018 46.20 47.49 46.20 47.05 279,182 +0.49(+1.05%)
Nov 28, 2018 45.66 46.88 44.17 46.56 423,202 +1.18(+2.60%)
Nov 27, 2018 45.68 46.33 45.18 45.38 213,146 -0.42(-0.92%)
Nov 26, 2018 44.32 46.01 44.32 45.80 252,788 +1.39(+3.13%)
Nov 23, 2018 44.35 45.38 44.32 44.41 139,800 -0.43(-0.96%)
Nov 21, 2018 44.84 44.84 44.84 0 +1.18(+2.70%)
Nov 20, 2018 44.64 45.22 43.06 43.66 489,345 -2.10(-4.59%)
Nov 19, 2018 47.85 48.27 45.45 45.76 433,914 -2.50(-5.18%)
Nov 16, 2018 48.07 48.66 47.76 48.26 331,400 +0.46(+0.96%)
Nov 15, 2018 45.96 48.07 45.82 47.80 332,744 +1.40(+3.02%)
Nov 14, 2018 47.04 47.62 45.77 46.40 474,465 -0.07(-0.15%)
Nov 13, 2018 47.30 47.92 46.36 46.47 414,228 -0.82(-1.73%)
Nov 12, 2018 48.92 49.12 47.16 47.29 605,245 -1.58(-3.23%)
Nov 09, 2018 49.90 50.02 47.87 48.87 436,800 -1.80(-3.55%)
Nov 08, 2018 52.44 52.44 50.46 50.67 313,178 -1.36(-2.61%)
Nov 07, 2018 50.87 52.06 50.53 52.03 475,349 +1.29(+2.54%)
Nov 06, 2018 50.59 51.37 49.70 50.74 295,741 -0.41(-0.80%)
Nov 05, 2018 49.61 51.39 49.40 51.15 703,297 +1.99(+4.05%)
Nov 02, 2018 49.48 50.38 48.97 49.16 502,600 -0.24(-0.49%)
Nov 01, 2018 47.91 50.14 47.60 49.40 675,779 +1.95(+4.11%)
Oct 31, 2018 48.73 48.73 47.40 47.45 507,065 -0.65(-1.35%)
Oct 30, 2018 47.34 48.68 46.95 48.10 870,108 +0.76(+1.61%)
Oct 29, 2018 49.52 50.38 46.73 47.34 1,048,081 -1.47(-3.01%)
Oct 26, 2018 52.84 53.42 48.41 48.81 1,536,500 -4.98(-9.26%)
Oct 25, 2018 54.47 54.82 52.30 53.79 1,019,534 -0.63(-1.16%)
Oct 24, 2018 58.00 58.00 54.32 54.42 377,417 -3.08(-5.36%)
Oct 23, 2018 57.01 57.76 55.84 57.50 518,444 -0.81(-1.39%)
Oct 22, 2018 58.99 59.67 57.78 58.31 470,507 +2.28(+4.07%)
Oct 19, 2018 57.11 57.11 55.79 56.03 367,500 -1.06(-1.86%)
Oct 18, 2018 58.93 59.38 56.80 57.09 400,758 -2.51(-4.21%)
Oct 17, 2018 60.69 60.69 59.25 59.60 271,786 -1.05(-1.73%)
Oct 16, 2018 60.08 60.95 59.13 60.65 443,612 +1.04(+1.74%)
Oct 15, 2018 59.83 59.94 58.96 59.61 383,619 -0.26(-0.43%)
Oct 12, 2018 61.04 61.14 59.07 59.87 590,500 -0.13(-0.22%)
Oct 11, 2018 60.31 61.79 59.67 60.00 504,004 -0.63(-1.04%)
Oct 10, 2018 64.28 64.87 60.27 60.63 944,055 -3.77(-5.85%)
Oct 09, 2018 63.33 64.80 62.80 64.40 615,890 +0.95(+1.50%)
Oct 08, 2018 62.04 63.61 62.02 63.45 475,680 +1.62(+2.62%)
Oct 05, 2018 61.76 62.09 61.17 61.83 337,100 +0.05(+0.08%)
Oct 04, 2018 61.27 62.63 61.27 61.78 612,869 +0.32(+0.52%)
Oct 03, 2018 60.71 62.01 60.42 61.46 374,273 +1.28(+2.13%)
Oct 02, 2018 59.74 60.29 59.43 60.18 343,510 +0.22(+0.37%)
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.