Greenbrier Companies (NY: GBX )

30.37 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:47 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.61 35.77 35.34 35.53 619,762 +0.02(+0.06%)
Apr 29, 2019 35.34 35.56 35.18 35.51 423,948 +0.19(+0.54%)
Apr 26, 2019 34.61 35.34 34.49 35.32 324,700 +0.79(+2.29%)
Apr 25, 2019 35.70 35.86 34.46 34.53 759,220 -1.27(-3.55%)
Apr 24, 2019 35.73 35.89 35.27 35.80 428,335 +0.40(+1.13%)
Apr 23, 2019 35.23 35.91 34.90 35.40 598,843 -0.11(-0.31%)
Apr 22, 2019 35.02 35.75 34.76 35.51 665,086 +0.47(+1.34%)
Apr 18, 2019 34.60 35.44 33.59 35.04 1,063,700 +1.67(+5.00%)
Apr 17, 2019 33.35 33.66 33.13 33.37 356,186 +0.09(+0.27%)
Apr 16, 2019 33.09 33.62 32.96 33.28 369,001 +0.20(+0.60%)
Apr 15, 2019 33.47 33.64 32.67 33.08 301,324 -0.52(-1.55%)
Apr 12, 2019 32.95 34.08 32.88 33.60 623,700 +0.93(+2.85%)
Apr 11, 2019 33.32 33.63 32.15 32.67 669,883 -0.47(-1.42%)
Apr 10, 2019 32.11 33.43 31.62 33.14 1,436,858 +1.21(+3.79%)
Apr 09, 2019 32.15 32.43 31.12 31.93 1,730,166 -0.57(-1.75%)
Apr 08, 2019 32.76 32.94 32.10 32.50 945,724 -0.51(-1.54%)
Apr 05, 2019 35.00 36.24 32.76 33.01 1,887,000 -0.30(-0.90%)
Apr 04, 2019 33.08 33.95 33.08 33.31 433,501 +0.30(+0.91%)
Apr 03, 2019 33.28 33.70 32.76 33.01 284,211 -0.02(-0.06%)
Apr 02, 2019 33.18 33.86 33.01 33.03 388,990 -0.29(-0.87%)
Apr 01, 2019 32.62 33.91 32.25 33.32 434,516 +1.09(+3.38%)
Mar 29, 2019 32.96 33.20 32.16 32.23 659,300 -0.92(-2.78%)
Mar 28, 2019 32.59 33.46 32.41 33.15 488,409 +0.35(+1.07%)
Mar 27, 2019 32.16 33.01 32.06 32.80 665,212 +0.35(+1.08%)
Mar 26, 2019 32.37 33.09 32.01 32.45 849,846 +0.29(+0.90%)
Mar 25, 2019 33.20 33.38 31.81 32.16 1,246,576 -1.61(-4.77%)
Mar 22, 2019 35.74 36.20 33.50 33.77 1,418,700 -3.61(-9.66%)
Mar 21, 2019 36.61 37.74 36.61 37.38 206,671 +0.50(+1.36%)
Mar 20, 2019 37.28 37.55 36.02 36.88 336,637 -0.51(-1.36%)
Mar 19, 2019 38.24 38.50 37.28 37.39 454,420 -0.82(-2.15%)
Mar 18, 2019 37.09 38.30 37.09 38.21 197,185 +1.11(+2.99%)
Mar 15, 2019 37.63 38.09 37.03 37.10 361,600 -0.52(-1.38%)
Mar 14, 2019 37.84 37.90 37.22 37.62 299,891 -0.25(-0.66%)
Mar 13, 2019 37.95 38.35 37.71 37.87 275,010 +0.02(+0.05%)
Mar 12, 2019 38.28 38.47 37.79 37.85 338,444 -0.51(-1.33%)
Mar 11, 2019 37.73 38.40 37.43 38.36 318,026 -0.57(-1.46%)
Mar 08, 2019 38.40 39.04 38.25 38.93 172,500 +0.30(+0.78%)
Mar 07, 2019 38.60 38.68 37.94 38.63 244,649 -0.07(-0.18%)
Mar 06, 2019 39.87 39.87 38.60 38.70 247,257 -1.18(-2.96%)
Mar 05, 2019 40.43 40.78 39.85 39.88 190,530 -0.56(-1.38%)
Mar 04, 2019 41.56 41.88 40.41 40.44 227,038 -1.09(-2.62%)
Mar 01, 2019 41.60 41.89 41.27 41.53 260,100 +0.28(+0.68%)
Feb 28, 2019 41.65 41.65 41.02 41.25 198,760 -0.42(-1.01%)
Feb 27, 2019 42.00 42.01 41.42 41.67 165,766 -0.44(-1.04%)
Feb 26, 2019 42.00 42.25 41.62 42.11 236,741 -0.08(-0.19%)
Feb 25, 2019 42.36 42.80 42.03 42.19 213,660 +0.15(+0.36%)
Feb 22, 2019 41.99 42.24 41.64 42.04 249,700 +0.29(+0.69%)
Feb 21, 2019 44.02 44.30 41.41 41.75 480,279 -2.27(-5.16%)
Feb 20, 2019 43.08 44.36 42.70 44.02 299,613 +0.74(+1.71%)
Feb 19, 2019 42.84 43.38 42.54 43.28 190,485 +0.16(+0.37%)
Feb 15, 2019 42.16 43.73 41.84 43.12 499,100 +1.16(+2.76%)
Feb 14, 2019 41.20 42.19 40.60 41.96 335,569 +0.57(+1.38%)
Feb 13, 2019 41.31 41.60 40.93 41.39 306,842 +0.21(+0.51%)
Feb 12, 2019 41.24 41.68 40.90 41.18 134,122 +0.40(+0.98%)
Feb 11, 2019 40.71 40.80 40.27 40.78 191,379 +0.18(+0.44%)
Feb 08, 2019 40.90 41.26 40.06 40.60 278,500 -0.67(-1.62%)
Feb 07, 2019 42.22 42.60 40.79 41.27 304,677 -1.28(-3.01%)
Feb 06, 2019 42.41 42.82 42.05 42.55 216,446 +0.11(+0.26%)
Feb 05, 2019 42.67 43.05 42.31 42.44 262,283 -0.29(-0.68%)
Feb 04, 2019 42.70 42.94 42.24 42.73 214,875 -0.13(-0.30%)
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.