Greenbrier Companies (NY: GBX )

36.40 +0.86 (+2.42%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.53 45.97 45.05 45.34 518,271 -0.71(-1.54%)
Apr 29, 2021 46.71 46.84 45.72 46.05 423,828 -0.46(-0.99%)
Apr 28, 2021 46.45 46.62 45.78 46.51 283,536 +0.27(+0.58%)
Apr 27, 2021 45.66 46.41 45.25 46.24 332,824 +0.48(+1.05%)
Apr 26, 2021 45.20 46.07 44.76 45.76 439,814 +0.88(+1.97%)
Apr 23, 2021 43.76 45.16 43.30 44.88 380,732 +1.26(+2.88%)
Apr 22, 2021 42.92 44.84 42.22 43.62 630,264 +2.37(+5.75%)
Apr 21, 2021 39.56 41.35 39.44 41.25 393,893 +1.33(+3.34%)
Apr 20, 2021 41.75 41.96 39.25 39.92 533,144 -2.20(-5.22%)
Apr 19, 2021 41.57 42.19 41.43 42.11 478,547 +0.33(+0.80%)
Apr 16, 2021 41.24 42.10 40.62 41.78 1,969,368 +1.09(+2.67%)
Apr 15, 2021 40.92 43.05 40.65 40.69 1,138,739 -3.35(-7.60%)
Apr 14, 2021 43.35 44.28 43.34 44.04 207,932 +0.62(+1.43%)
Apr 13, 2021 44.30 44.35 42.86 43.42 281,302 -0.82(-1.85%)
Apr 12, 2021 44.07 44.47 43.19 44.24 249,351 +0.50(+1.13%)
Apr 09, 2021 44.05 44.31 43.15 43.74 304,657 +0.01(+0.02%)
Apr 08, 2021 43.10 44.14 42.62 43.73 340,636 +0.48(+1.10%)
Apr 07, 2021 44.24 44.48 42.64 43.26 545,727 -0.62(-1.41%)
Apr 06, 2021 43.86 44.73 41.66 43.88 1,379,911 -2.15(-4.66%)
Apr 05, 2021 46.64 46.89 45.34 46.02 434,524 +0.10(+0.23%)
Apr 01, 2021 45.29 45.94 44.52 45.92 318,600 +0.88(+1.95%)
Mar 31, 2021 44.97 45.57 44.54 45.04 424,839 +0.11(+0.25%)
Mar 30, 2021 43.05 45.17 43.05 44.93 282,660 +1.78(+4.13%)
Mar 29, 2021 44.76 45.98 43.11 43.14 330,818 -1.46(-3.27%)
Mar 26, 2021 44.83 45.24 43.87 44.60 230,746 +0.49(+1.10%)
Mar 25, 2021 41.72 44.47 41.64 44.12 256,454 +1.76(+4.14%)
Mar 24, 2021 42.53 43.64 42.30 42.36 273,425 +0.35(+0.84%)
Mar 23, 2021 44.00 44.67 41.65 42.01 341,351 -2.77(-6.18%)
Mar 22, 2021 44.63 44.98 43.89 44.77 251,864 +0.53(+1.21%)
Mar 19, 2021 44.60 44.96 43.63 44.24 620,007 -0.54(-1.21%)
Mar 18, 2021 45.68 46.55 44.27 44.78 286,142 -0.88(-1.92%)
Mar 17, 2021 45.44 46.03 44.71 45.66 274,538 +0.25(+0.55%)
Mar 16, 2021 46.42 46.73 45.20 45.41 274,248 -1.16(-2.50%)
Mar 15, 2021 47.50 47.60 46.23 46.58 221,348 -0.95(-2.01%)
Mar 12, 2021 46.67 47.61 46.67 47.53 335,479 +0.91(+1.94%)
Mar 11, 2021 45.49 46.75 44.60 46.62 279,486 +1.56(+3.47%)
Mar 10, 2021 44.13 45.14 43.98 45.06 309,918 +1.08(+2.45%)
Mar 09, 2021 45.85 45.85 43.70 43.98 370,829 -1.44(-3.17%)
Mar 08, 2021 45.31 46.22 44.84 45.42 381,938 +0.37(+0.83%)
Mar 05, 2021 45.34 45.74 43.61 45.05 380,349 +0.52(+1.18%)
Mar 04, 2021 44.83 45.40 43.31 44.53 409,247 -0.73(-1.62%)
Mar 03, 2021 44.85 46.50 44.74 45.26 304,309 +0.52(+1.17%)
Mar 02, 2021 45.39 45.83 44.70 44.74 340,356 -0.69(-1.51%)
Mar 01, 2021 46.15 46.34 45.34 45.42 317,723 +0.54(+1.21%)
Feb 26, 2021 45.31 45.96 43.93 44.88 289,665 -0.39(-0.86%)
Feb 25, 2021 45.31 45.88 44.67 45.27 295,544 -0.22(-0.48%)
Feb 24, 2021 46.90 47.89 45.26 45.49 665,534 -1.20(-2.57%)
Feb 23, 2021 45.71 46.92 44.93 46.69 797,757 +0.92(+2.00%)
Feb 22, 2021 43.44 47.13 43.43 45.78 1,422,838 +2.30(+5.29%)
Feb 19, 2021 42.50 43.53 42.42 43.48 229,069 +1.16(+2.75%)
Feb 18, 2021 43.29 43.81 42.07 42.31 285,245 -1.34(-3.06%)
Feb 17, 2021 43.88 44.35 43.02 43.65 262,322 -0.27(-0.61%)
Feb 16, 2021 43.74 44.96 42.96 43.92 362,918 +0.06(+0.13%)
Feb 12, 2021 43.00 44.59 42.70 43.86 746,756 +2.37(+5.70%)
Feb 11, 2021 42.19 42.79 40.66 41.49 270,804 -0.53(-1.27%)
Feb 10, 2021 41.78 42.64 40.37 42.03 575,357 +0.53(+1.29%)
Feb 09, 2021 40.08 41.79 39.71 41.49 388,109 +1.24(+3.08%)
Feb 08, 2021 38.77 41.86 38.55 40.25 680,619 +1.83(+4.77%)
Feb 05, 2021 37.59 38.45 36.87 38.42 324,576 +1.19(+3.20%)
Feb 04, 2021 36.57 37.39 36.01 37.23 275,130 +0.82(+2.25%)
Feb 03, 2021 36.47 36.68 36.00 36.41 310,223 -0.17(-0.47%)
Feb 02, 2021 36.71 36.72 35.82 36.58 346,642 +0.27(+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.