Greenbrier Companies (NY: GBX )

42.81 USD +0.60 (+1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.44 47.90 46.94 47.24 497,400 -0.74(-1.54%)
Apr 29, 2021 48.67 48.81 47.64 47.98 406,760 -0.48(-0.99%)
Apr 28, 2021 48.40 48.58 47.70 48.46 272,118 +0.28(+0.58%)
Apr 27, 2021 47.58 48.36 47.15 48.18 319,421 +0.50(+1.05%)
Apr 26, 2021 47.10 48.00 46.64 47.68 422,102 +0.92(+1.97%)
Apr 23, 2021 45.60 47.06 45.12 46.76 365,400 +1.31(+2.88%)
Apr 22, 2021 44.72 46.72 43.99 45.45 604,883 +2.47(+5.75%)
Apr 21, 2021 41.22 43.09 41.09 42.98 378,031 +1.39(+3.34%)
Apr 20, 2021 43.50 43.72 40.90 41.59 511,674 -2.56(-5.80%)
Apr 19, 2021 43.58 44.23 43.43 44.15 456,467 +0.35(+0.80%)
Apr 16, 2021 43.23 44.13 42.59 43.80 1,878,500 +1.14(+2.67%)
Apr 15, 2021 42.90 45.13 42.62 42.66 1,086,197 -3.51(-7.60%)
Apr 14, 2021 45.45 46.42 45.44 46.17 198,338 +0.65(+1.43%)
Apr 13, 2021 46.44 46.50 44.93 45.52 268,323 -0.86(-1.85%)
Apr 12, 2021 46.20 46.62 45.28 46.38 237,846 +0.52(+1.13%)
Apr 09, 2021 46.18 46.45 45.24 45.86 290,600 +0.01(+0.02%)
Apr 08, 2021 45.19 46.27 44.68 45.85 324,919 +0.50(+1.10%)
Apr 07, 2021 46.38 46.63 44.70 45.35 520,547 -0.65(-1.41%)
Apr 06, 2021 45.98 46.89 43.68 46.00 1,316,241 -2.25(-4.66%)
Apr 05, 2021 48.90 49.16 47.53 48.25 414,475 +0.11(+0.23%)
Apr 01, 2021 47.48 48.16 46.67 48.14 303,900 +0.92(+1.95%)
Mar 31, 2021 47.15 47.78 46.69 47.22 405,237 +0.12(+0.25%)
Mar 30, 2021 45.13 47.36 45.13 47.10 269,618 +1.87(+4.13%)
Mar 29, 2021 46.92 48.20 45.20 45.23 315,554 -1.53(-3.27%)
Mar 26, 2021 47.00 47.43 45.99 46.76 220,100 +0.51(+1.10%)
Mar 25, 2021 43.74 46.62 43.65 46.25 244,621 +1.84(+4.14%)
Mar 24, 2021 44.59 45.75 44.35 44.41 260,809 +0.37(+0.84%)
Mar 23, 2021 46.13 46.83 43.67 44.04 325,601 -2.90(-6.18%)
Mar 22, 2021 46.79 47.16 46.01 46.94 240,243 +0.56(+1.21%)
Mar 19, 2021 46.76 47.13 45.74 46.38 591,400 -0.57(-1.21%)
Mar 18, 2021 47.89 48.80 46.41 46.95 272,940 -0.92(-1.92%)
Mar 17, 2021 47.64 48.26 46.87 47.87 261,871 +0.26(+0.55%)
Mar 16, 2021 48.67 48.99 47.39 47.61 261,594 -1.22(-2.50%)
Mar 15, 2021 49.80 49.90 48.47 48.83 211,135 -1.00(-2.01%)
Mar 12, 2021 48.93 49.91 48.93 49.83 320,000 +0.95(+1.94%)
Mar 11, 2021 47.69 49.01 46.76 48.88 266,591 +1.64(+3.47%)
Mar 10, 2021 46.26 47.32 46.11 47.24 295,619 +1.13(+2.45%)
Mar 09, 2021 48.07 48.07 45.81 46.11 353,719 -1.51(-3.17%)
Mar 08, 2021 47.50 48.46 47.01 47.62 364,315 +0.39(+0.83%)
Mar 05, 2021 47.53 47.96 45.72 47.23 362,800 +0.55(+1.18%)
Mar 04, 2021 47.00 47.60 45.40 46.68 390,364 -0.77(-1.62%)
Mar 03, 2021 47.02 48.75 46.90 47.45 290,268 +0.55(+1.17%)
Mar 02, 2021 47.59 48.05 46.86 46.90 324,652 -0.72(-1.51%)
Mar 01, 2021 48.38 48.58 47.53 47.62 303,063 +0.57(+1.21%)
Feb 26, 2021 47.50 48.18 46.05 47.05 276,300 -0.41(-0.86%)
Feb 25, 2021 47.50 48.10 46.83 47.46 281,908 -0.23(-0.48%)
Feb 24, 2021 49.17 50.21 47.45 47.69 634,826 -1.26(-2.57%)
Feb 23, 2021 47.92 49.19 47.10 48.95 760,948 +0.96(+2.00%)
Feb 22, 2021 45.54 49.41 45.53 47.99 1,357,187 +2.41(+5.29%)
Feb 19, 2021 44.56 45.64 44.47 45.58 218,500 +1.22(+2.75%)
Feb 18, 2021 45.38 45.93 44.11 44.36 272,084 -1.40(-3.06%)
Feb 17, 2021 46.00 46.50 45.10 45.76 250,219 -0.28(-0.61%)
Feb 16, 2021 45.86 47.14 45.04 46.04 346,173 +0.06(+0.13%)
Feb 12, 2021 45.08 46.75 44.77 45.98 712,300 +2.48(+5.70%)
Feb 11, 2021 44.23 44.86 42.63 43.50 258,309 -0.56(-1.27%)
Feb 10, 2021 43.80 44.70 42.32 44.06 548,810 +0.56(+1.29%)
Feb 09, 2021 42.02 43.81 41.63 43.50 370,202 +1.30(+3.08%)
Feb 08, 2021 40.65 43.88 40.41 42.20 649,215 +1.92(+4.77%)
Feb 05, 2021 39.41 40.31 38.65 40.28 309,600 +1.25(+3.20%)
Feb 04, 2021 38.34 39.20 37.75 39.03 262,436 +0.86(+2.25%)
Feb 03, 2021 38.23 38.45 37.74 38.17 295,909 -0.18(-0.47%)
Feb 02, 2021 38.49 38.50 37.55 38.35 330,648 +0.28(+0.74%)
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.