Greenbrier Companies (NY: GBX )

31.68 -0.12 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.31 15.92 14.85 15.61 709,344 -0.07(-0.47%)
Apr 29, 2020 15.62 16.06 15.33 15.68 639,131 +0.58(+3.83%)
Apr 28, 2020 14.75 15.43 14.72 15.10 557,039 -0.22(-1.44%)
Apr 27, 2020 15.15 15.56 14.91 15.32 484,624 +0.09(+0.60%)
Apr 24, 2020 15.21 15.39 14.82 15.23 354,867 +0.14(+0.91%)
Apr 23, 2020 14.87 15.48 14.80 15.09 339,955 +0.38(+2.56%)
Apr 22, 2020 15.06 15.08 14.52 14.72 369,785 +0.09(+0.63%)
Apr 21, 2020 14.12 14.73 14.12 14.62 449,484 -0.14(-0.93%)
Apr 20, 2020 14.46 15.49 14.36 14.76 686,750 -0.18(-1.21%)
Apr 17, 2020 14.75 15.29 14.55 14.94 510,941 +0.85(+6.03%)
Apr 16, 2020 14.46 14.70 13.61 14.09 569,922 -0.39(-2.68%)
Apr 15, 2020 15.06 15.06 14.33 14.48 749,513 -0.99(-6.37%)
Apr 14, 2020 16.06 16.75 15.30 15.47 804,119 -0.09(-0.58%)
Apr 13, 2020 16.75 16.77 15.48 15.56 832,564 -1.25(-7.42%)
Apr 09, 2020 18.11 18.98 16.53 16.81 1,357,163 -0.05(-0.27%)
Apr 08, 2020 15.19 17.44 14.83 16.85 2,700,892 +1.66(+10.95%)
Apr 07, 2020 14.57 17.46 14.25 15.19 1,279,958 +2.21(+16.99%)
Apr 06, 2020 12.45 13.27 12.29 12.98 699,720 +1.12(+9.45%)
Apr 03, 2020 14.34 14.59 11.65 11.86 1,018,453 -2.81(-19.16%)
Apr 02, 2020 14.83 15.26 14.04 14.67 755,706 -0.31(-2.05%)
Apr 01, 2020 14.86 15.53 14.57 14.98 659,335 -1.06(-6.60%)
Mar 31, 2020 15.83 16.25 15.37 16.04 732,784 +0.13(+0.80%)
Mar 30, 2020 16.31 16.72 14.79 15.91 623,957 -0.37(-2.28%)
Mar 27, 2020 15.40 17.00 14.89 16.28 690,915 +0.24(+1.47%)
Mar 26, 2020 13.90 16.16 13.70 16.05 782,894 +2.32(+16.93%)
Mar 25, 2020 13.78 14.60 12.43 13.72 566,304 +0.02(+0.13%)
Mar 24, 2020 13.74 14.04 13.16 13.70 491,745 +0.83(+6.46%)
Mar 23, 2020 13.25 13.32 12.00 12.87 623,732 -0.52(-3.85%)
Mar 20, 2020 13.59 14.43 12.81 13.39 1,362,362 -0.08(-0.60%)
Mar 19, 2020 12.53 13.66 12.06 13.47 658,624 +0.99(+7.89%)
Mar 18, 2020 14.12 14.52 12.12 12.48 889,100 -2.88(-18.76%)
Mar 17, 2020 15.00 16.22 13.76 15.37 702,533 +0.69(+4.68%)
Mar 16, 2020 14.97 15.99 14.51 14.68 514,949 -2.26(-13.34%)
Mar 13, 2020 15.67 16.94 14.91 16.94 620,784 +2.31(+15.82%)
Mar 12, 2020 13.79 15.11 13.62 14.63 640,476 -0.86(-5.55%)
Mar 11, 2020 16.72 17.11 15.14 15.49 733,113 -1.37(-8.15%)
Mar 10, 2020 16.91 17.05 15.16 16.86 579,601 +0.52(+3.15%)
Mar 09, 2020 17.77 18.65 16.18 16.34 741,519 -3.40(-17.22%)
Mar 06, 2020 20.05 20.74 19.36 19.74 440,809 -1.09(-5.25%)
Mar 05, 2020 21.28 21.44 20.66 20.84 308,617 -1.15(-5.22%)
Mar 04, 2020 21.76 22.00 21.29 21.99 282,105 +0.48(+2.23%)
Mar 03, 2020 21.73 21.97 21.10 21.51 618,549 -0.16(-0.75%)
Mar 02, 2020 21.88 21.96 20.65 21.67 965,378 -0.24(-1.07%)
Feb 28, 2020 21.34 22.75 21.18 21.90 725,096 -0.22(-0.98%)
Feb 27, 2020 22.27 22.88 21.37 22.12 632,361 -0.61(-2.67%)
Feb 26, 2020 22.96 23.14 22.50 22.73 650,248 +0.00(+0.00%)
Feb 25, 2020 23.71 23.78 22.42 22.73 697,824 -0.86(-3.64%)
Feb 24, 2020 23.96 23.96 23.22 23.59 685,001 -1.43(-5.71%)
Feb 21, 2020 24.93 25.28 24.82 25.01 434,725 +0.04(+0.14%)
Feb 20, 2020 24.92 25.41 24.86 24.98 479,847 +0.05(+0.22%)
Feb 19, 2020 25.21 25.26 24.75 24.92 622,054 -0.29(-1.15%)
Feb 18, 2020 24.59 25.24 24.44 25.21 349,176 +0.53(+2.16%)
Feb 14, 2020 24.74 24.87 24.37 24.68 467,026 -0.14(-0.55%)
Feb 13, 2020 24.77 25.04 24.51 24.82 360,786 -0.15(-0.62%)
Feb 12, 2020 24.62 25.08 24.49 24.97 515,820 +0.75(+3.10%)
Feb 11, 2020 23.90 24.37 23.72 24.22 264,050 +0.47(+1.98%)
Feb 10, 2020 23.77 24.58 23.43 23.75 495,270 -0.05(-0.19%)
Feb 07, 2020 22.72 24.08 22.31 23.79 1,535,367 +0.87(+3.79%)
Feb 06, 2020 23.65 23.73 22.74 22.93 342,927 -0.56(-2.39%)
Feb 05, 2020 22.97 23.61 22.97 23.49 439,730 +0.93(+4.13%)
Feb 04, 2020 22.48 22.71 22.25 22.56 342,523 +0.58(+2.63%)
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.