Greenbrier Companies (NY: GBX )

30.21 -0.15 (-0.49%)
Streaming Delayed Price Updated: 11:51 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.14 41.89 40.87 41.61 186,177 -0.01(-0.02%)
May 27, 2022 40.50 41.98 40.50 41.62 288,974 +1.27(+3.15%)
May 26, 2022 39.77 40.71 39.77 40.35 379,167 +0.75(+1.89%)
May 25, 2022 39.02 39.90 38.52 39.60 336,488 +0.44(+1.12%)
May 24, 2022 39.51 39.52 38.25 39.16 389,143 -0.82(-2.05%)
May 23, 2022 40.50 40.97 39.63 39.98 470,797 +0.07(+0.18%)
May 20, 2022 40.84 41.00 39.26 39.91 573,626 -0.78(-1.92%)
May 19, 2022 41.98 42.41 40.30 40.69 507,429 -1.97(-4.62%)
May 18, 2022 44.42 44.70 42.56 42.66 375,668 -1.51(-3.42%)
May 17, 2022 42.74 44.21 42.33 44.17 283,857 +2.15(+5.12%)
May 16, 2022 41.49 42.52 41.12 42.02 260,853 +0.73(+1.77%)
May 13, 2022 41.08 41.88 40.58 41.29 353,682 +0.64(+1.57%)
May 12, 2022 40.49 40.73 39.58 40.65 440,218 -0.02(-0.05%)
May 11, 2022 41.62 41.85 40.59 40.67 323,232 -0.28(-0.68%)
May 10, 2022 40.85 41.35 39.79 40.95 384,667 +0.41(+1.01%)
May 09, 2022 41.54 41.84 40.37 40.54 313,541 -1.70(-4.02%)
May 06, 2022 43.33 43.64 41.76 42.24 254,681 -0.98(-2.27%)
May 05, 2022 44.03 44.22 42.81 43.22 239,991 -1.18(-2.66%)
May 04, 2022 43.07 44.49 42.79 44.40 348,220 +1.75(+4.10%)
May 03, 2022 41.67 43.02 41.28 42.65 309,361 +0.91(+2.18%)
May 02, 2022 42.92 43.09 41.18 41.74 292,681 -0.97(-2.27%)
Apr 29, 2022 43.48 43.97 42.51 42.71 422,174 -1.14(-2.60%)
Apr 28, 2022 43.21 44.11 42.52 43.85 299,336 +0.63(+1.46%)
Apr 27, 2022 43.33 43.82 42.34 43.22 494,675 -0.03(-0.07%)
Apr 26, 2022 43.88 44.37 43.12 43.25 376,541 -0.86(-1.95%)
Apr 25, 2022 43.00 44.19 42.44 44.11 436,492 +0.50(+1.15%)
Apr 22, 2022 43.83 44.09 43.16 43.61 465,731 -0.53(-1.20%)
Apr 21, 2022 45.72 45.72 43.85 44.14 325,267 -0.82(-1.82%)
Apr 20, 2022 45.12 45.89 44.92 44.96 391,649 +0.15(+0.33%)
Apr 19, 2022 44.50 45.01 44.19 44.81 350,621 +0.58(+1.31%)
Apr 18, 2022 45.00 45.41 44.09 44.23 342,198 -1.00(-2.21%)
Apr 14, 2022 45.72 45.98 44.73 45.23 209,386 -0.28(-0.62%)
Apr 13, 2022 44.63 45.55 44.63 45.51 339,540 +0.73(+1.63%)
Apr 12, 2022 45.05 45.62 44.50 44.78 317,038 +0.01(+0.02%)
Apr 11, 2022 43.79 45.20 43.59 44.77 452,719 +0.70(+1.59%)
Apr 08, 2022 43.68 44.46 42.81 44.07 501,819 +0.53(+1.22%)
Apr 07, 2022 44.32 44.71 42.32 43.54 807,094 -1.21(-2.70%)
Apr 06, 2022 47.15 47.75 44.74 44.75 780,223 -2.15(-4.58%)
Apr 05, 2022 49.91 50.11 46.65 46.90 716,937 -2.58(-5.21%)
Apr 04, 2022 50.84 50.84 48.89 49.48 500,467 -1.37(-2.69%)
Apr 01, 2022 51.66 52.10 50.38 50.85 327,588 -0.66(-1.28%)
Mar 31, 2022 52.23 52.80 51.30 51.51 354,194 -0.83(-1.59%)
Mar 30, 2022 52.50 53.11 52.21 52.34 172,485 -0.37(-0.70%)
Mar 29, 2022 52.45 53.22 52.18 52.71 325,634 +0.41(+0.78%)
Mar 28, 2022 52.79 53.40 51.78 52.30 251,411 -1.10(-2.06%)
Mar 25, 2022 51.33 53.45 51.33 53.40 398,258 +2.20(+4.30%)
Mar 24, 2022 51.40 51.68 51.06 51.20 196,317 -0.18(-0.35%)
Mar 23, 2022 51.63 52.15 51.22 51.38 228,300 -0.54(-1.04%)
Mar 22, 2022 52.29 53.01 51.55 51.92 215,362 -0.28(-0.54%)
Mar 21, 2022 51.84 52.51 51.55 52.20 196,369 +0.81(+1.58%)
Mar 18, 2022 50.72 51.59 50.10 51.39 455,140 +0.86(+1.70%)
Mar 17, 2022 49.65 51.17 49.28 50.53 271,505 +0.17(+0.34%)
Mar 16, 2022 49.92 50.52 49.12 50.36 243,175 +0.55(+1.10%)
Mar 15, 2022 50.73 51.04 49.35 49.81 392,217 -0.56(-1.11%)
Mar 14, 2022 51.34 51.98 50.12 50.37 365,702 -0.87(-1.70%)
Mar 11, 2022 50.52 51.89 50.38 51.24 668,285 +0.78(+1.55%)
Mar 10, 2022 49.11 50.61 49.02 50.46 441,177 +0.83(+1.67%)
Mar 09, 2022 50.38 50.92 49.22 49.63 372,827 -0.45(-0.90%)
Mar 08, 2022 48.24 51.27 48.04 50.08 750,285 +2.17(+4.53%)
Mar 07, 2022 48.19 48.97 47.20 47.91 655,645 -0.35(-0.73%)
Mar 04, 2022 45.75 48.32 45.44 48.26 417,275 +1.71(+3.67%)
Mar 03, 2022 45.81 46.60 45.38 46.55 330,013 +1.03(+2.26%)
Mar 02, 2022 43.61 45.58 43.61 45.52 290,523 +2.23(+5.15%)
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.