Greenbrier Companies (NY: GBX )

26.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.35 21.71 20.45 21.22 546,300 -0.59(-2.71%)
May 28, 2020 24.26 24.40 21.70 21.81 773,231 -2.27(-9.43%)
May 27, 2020 22.50 24.15 22.06 24.08 942,526 +2.22(+10.16%)
May 26, 2020 22.11 22.74 21.38 21.86 842,885 +0.51(+2.39%)
May 22, 2020 19.74 21.62 19.12 21.35 2,167,200 +1.70(+8.65%)
May 21, 2020 19.54 20.16 19.46 19.65 420,748 +0.14(+0.72%)
May 20, 2020 19.19 20.00 19.14 19.51 471,999 +0.95(+5.12%)
May 19, 2020 18.44 19.39 18.01 18.56 611,956 +0.66(+3.69%)
May 18, 2020 17.39 18.07 17.23 17.90 554,756 +1.35(+8.16%)
May 15, 2020 16.35 16.86 16.08 16.55 440,500 +0.17(+1.04%)
May 14, 2020 15.60 16.55 15.22 16.38 424,471 +0.46(+2.89%)
May 13, 2020 16.18 16.18 15.51 15.92 412,070 -0.18(-1.12%)
May 12, 2020 16.90 17.12 16.07 16.10 236,845 -0.80(-4.73%)
May 11, 2020 16.97 17.20 16.60 16.90 268,169 -0.37(-2.14%)
May 08, 2020 16.57 17.30 16.33 17.27 366,000 +1.05(+6.47%)
May 07, 2020 15.95 16.57 15.91 16.22 306,786 +0.47(+2.98%)
May 06, 2020 16.54 16.69 15.66 15.75 462,963 -0.72(-4.37%)
May 05, 2020 16.70 17.41 16.37 16.47 380,077 +0.12(+0.73%)
May 04, 2020 16.11 16.39 15.71 16.35 408,858 +0.08(+0.49%)
May 01, 2020 16.58 16.74 15.76 16.27 796,800 -0.71(-4.18%)
Apr 30, 2020 16.66 17.32 16.15 16.98 652,041 -0.08(-0.47%)
Apr 29, 2020 16.99 17.47 16.68 17.06 587,500 +0.63(+3.83%)
Apr 28, 2020 16.05 16.79 16.01 16.43 512,040 -0.24(-1.44%)
Apr 27, 2020 16.48 16.93 16.22 16.67 445,475 +0.10(+0.60%)
Apr 24, 2020 16.55 16.74 16.12 16.57 326,200 +0.15(+0.91%)
Apr 23, 2020 16.18 16.84 16.10 16.42 312,493 +0.41(+2.56%)
Apr 22, 2020 16.38 16.41 15.80 16.01 339,913 +0.10(+0.63%)
Apr 21, 2020 15.36 16.02 15.36 15.91 413,173 -0.42(-2.57%)
Apr 20, 2020 16.00 17.14 15.89 16.33 620,835 -0.20(-1.21%)
Apr 17, 2020 16.32 16.91 16.10 16.53 461,900 +0.94(+6.03%)
Apr 16, 2020 16.00 16.26 15.05 15.59 515,220 -0.43(-2.68%)
Apr 15, 2020 16.66 16.66 15.85 16.02 677,574 -1.09(-6.37%)
Apr 14, 2020 17.77 18.52 16.92 17.11 726,938 -0.10(-0.58%)
Apr 13, 2020 18.53 18.55 17.12 17.21 752,653 -1.38(-7.42%)
Apr 09, 2020 20.03 21.00 18.28 18.59 1,226,900 -0.05(-0.27%)
Apr 08, 2020 16.80 19.29 16.41 18.64 2,441,655 +1.84(+10.95%)
Apr 07, 2020 16.12 19.31 15.76 16.80 1,157,105 +2.44(+16.99%)
Apr 06, 2020 13.77 14.68 13.60 14.36 632,560 +1.24(+9.45%)
Apr 03, 2020 15.86 16.14 12.89 13.12 920,700 -3.11(-19.16%)
Apr 02, 2020 16.41 16.88 15.53 16.23 683,172 -0.34(-2.05%)
Apr 01, 2020 16.44 17.18 16.12 16.57 596,051 -1.17(-6.60%)
Mar 31, 2020 17.51 17.98 17.00 17.74 662,450 +0.14(+0.80%)
Mar 30, 2020 18.04 18.50 16.36 17.60 564,069 -0.41(-2.28%)
Mar 27, 2020 17.03 18.80 16.47 18.01 624,600 +0.26(+1.46%)
Mar 26, 2020 15.38 17.88 15.16 17.75 707,751 +2.57(+16.93%)
Mar 25, 2020 15.24 16.15 13.75 15.18 511,949 +0.02(+0.13%)
Mar 24, 2020 15.20 15.53 14.56 15.16 444,547 +0.92(+6.46%)
Mar 23, 2020 14.66 14.73 13.27 14.24 563,865 -0.57(-3.85%)
Mar 20, 2020 15.03 15.96 14.17 14.81 1,231,600 -0.09(-0.60%)
Mar 19, 2020 13.86 15.11 13.34 14.90 595,408 +1.09(+7.89%)
Mar 18, 2020 15.62 16.06 13.40 13.81 803,763 -3.19(-18.76%)
Mar 17, 2020 16.59 17.94 15.22 17.00 635,103 +0.76(+4.68%)
Mar 16, 2020 16.56 17.69 16.05 16.24 465,524 -2.50(-13.34%)
Mar 13, 2020 17.33 18.74 16.49 18.74 561,200 +2.56(+15.82%)
Mar 12, 2020 15.25 16.71 15.07 16.18 579,002 -0.95(-5.55%)
Mar 11, 2020 18.50 18.93 16.75 17.13 662,748 -1.52(-8.15%)
Mar 10, 2020 18.70 18.86 16.77 18.65 523,970 +0.57(+3.15%)
Mar 09, 2020 19.66 20.63 17.90 18.08 670,347 -3.76(-17.22%)
Mar 06, 2020 22.18 22.94 21.42 21.84 398,500 -1.21(-5.25%)
Mar 05, 2020 23.54 23.72 22.85 23.05 278,996 -1.27(-5.22%)
Mar 04, 2020 24.07 24.34 23.55 24.32 255,028 +0.53(+2.23%)
Mar 03, 2020 24.04 24.30 23.34 23.79 559,180 -0.18(-0.75%)
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.