Greenbrier Companies (NY: GBX )

32.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 24.20 24.29 22.84 23.97 872,719 -0.26(-1.07%)
Feb 28, 2020 23.61 25.16 23.43 24.23 655,500 -0.24(-0.98%)
Feb 27, 2020 24.63 25.31 23.64 24.47 571,666 -0.67(-2.67%)
Feb 26, 2020 25.40 25.60 24.89 25.14 587,836 +0.00(+0.00%)
Feb 25, 2020 26.23 26.30 24.80 25.14 630,846 -0.95(-3.64%)
Feb 24, 2020 26.50 26.50 25.68 26.09 619,254 -1.58(-5.71%)
Feb 21, 2020 27.58 27.96 27.46 27.67 393,000 +0.04(+0.14%)
Feb 20, 2020 27.57 28.11 27.50 27.63 433,791 +0.06(+0.22%)
Feb 19, 2020 27.89 27.94 27.38 27.57 562,348 -0.32(-1.15%)
Feb 18, 2020 27.20 27.92 27.04 27.89 315,662 +0.59(+2.16%)
Feb 14, 2020 27.37 27.51 26.96 27.30 422,200 -0.15(-0.55%)
Feb 13, 2020 27.40 27.70 27.11 27.45 326,157 -0.17(-0.62%)
Feb 12, 2020 27.23 27.74 27.09 27.62 466,311 +0.83(+3.10%)
Feb 11, 2020 26.44 26.96 26.24 26.79 238,706 +0.52(+1.98%)
Feb 10, 2020 26.29 27.19 25.91 26.27 447,733 -0.05(-0.19%)
Feb 07, 2020 25.13 26.64 24.68 26.32 1,388,000 +0.96(+3.79%)
Feb 06, 2020 26.16 26.25 25.15 25.36 310,013 -0.62(-2.39%)
Feb 05, 2020 25.41 26.12 25.41 25.98 397,524 +1.03(+4.13%)
Feb 04, 2020 24.87 25.12 24.61 24.95 309,647 +0.64(+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.