Skip to main content

Greenbrier Companies (NY: GBX )

50.09 +0.84 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.55 26.03 25.34 25.58 328,812 -0.09(-0.34%)
Apr 27, 2023 25.83 26.00 25.01 25.66 356,860 -0.19(-0.75%)
Apr 26, 2023 26.27 26.76 25.72 25.86 496,942 -0.56(-2.12%)
Apr 25, 2023 26.78 26.93 26.06 26.42 346,873 -0.74(-2.74%)
Apr 24, 2023 27.62 28.17 27.13 27.16 399,159 -0.74(-2.67%)
Apr 21, 2023 28.11 28.21 27.63 27.91 420,219 -0.31(-1.09%)
Apr 20, 2023 28.36 28.70 27.99 28.21 423,760 -0.22(-0.78%)
Apr 19, 2023 28.10 28.64 27.69 28.43 407,406 +0.08(+0.27%)
Apr 18, 2023 28.71 28.71 27.84 28.36 422,252 -0.16(-0.57%)
Apr 17, 2023 28.28 28.80 27.99 28.52 698,233 +0.35(+1.26%)
Apr 14, 2023 29.21 29.58 27.94 28.17 679,033 -1.30(-4.42%)
Apr 13, 2023 31.05 31.05 29.10 29.47 713,532 -1.53(-4.94%)
Apr 12, 2023 31.76 32.34 30.77 31.00 808,793 -0.72(-2.27%)
Apr 11, 2023 32.59 33.25 31.49 31.72 976,225 -0.15(-0.48%)
Apr 10, 2023 32.54 32.71 30.56 31.87 1,897,347 +2.93(+10.13%)
Apr 06, 2023 28.97 29.47 28.79 28.94 847,050 -0.17(-0.59%)
Apr 05, 2023 30.10 30.11 29.07 29.11 380,380 -1.23(-4.04%)
Apr 04, 2023 31.23 31.27 30.01 30.34 217,512 -0.77(-2.46%)
Apr 03, 2023 31.25 31.25 30.52 31.11 307,053 +0.29(+0.93%)
Mar 31, 2023 30.72 30.96 30.56 30.82 318,764 +0.23(+0.75%)
Mar 30, 2023 30.92 31.00 30.29 30.59 168,702 +0.06(+0.19%)
Mar 29, 2023 30.85 31.12 30.27 30.53 228,247 +0.03(+0.09%)
Mar 28, 2023 30.19 30.70 30.01 30.50 229,538 +0.31(+1.02%)
Mar 27, 2023 30.23 30.45 29.88 30.20 251,706 +0.27(+0.90%)
Mar 24, 2023 29.01 29.99 28.64 29.93 356,266 +0.24(+0.81%)
Mar 23, 2023 29.33 30.56 29.11 29.69 482,929 +0.62(+2.14%)
Mar 22, 2023 31.06 31.20 29.02 29.07 920,397 +1.87(+6.87%)
Mar 21, 2023 27.74 28.03 26.68 27.20 494,271 +0.11(+0.42%)
Mar 20, 2023 26.13 27.28 26.05 27.08 534,831 +1.34(+5.21%)
Mar 17, 2023 26.59 27.03 25.62 25.74 1,289,034 -1.36(-5.02%)
Mar 16, 2023 26.19 27.50 25.61 27.10 410,712 +0.56(+2.09%)
Mar 15, 2023 26.32 26.56 25.66 26.55 385,025 -0.63(-2.33%)
Mar 14, 2023 27.79 28.22 26.92 27.18 248,904 +0.25(+0.92%)
Mar 13, 2023 28.21 28.40 26.79 26.93 358,902 -1.88(-6.52%)
Mar 10, 2023 29.45 29.55 28.56 28.81 198,012 -0.92(-3.09%)
Mar 09, 2023 30.71 31.01 29.66 29.73 159,935 -0.88(-2.88%)
Mar 08, 2023 30.60 30.94 30.17 30.61 147,771 +0.13(+0.44%)
Mar 07, 2023 31.03 31.03 30.11 30.47 203,563 -0.57(-1.85%)
Mar 06, 2023 31.76 31.76 30.62 31.05 245,448 -0.65(-2.05%)
Mar 03, 2023 31.57 31.79 31.25 31.70 186,280 +0.33(+1.04%)
Mar 02, 2023 30.87 31.39 30.29 31.38 182,047 +0.09(+0.28%)
Mar 01, 2023 30.67 31.58 30.38 31.29 272,362 +0.53(+1.71%)
Feb 28, 2023 29.51 30.79 29.51 30.76 349,713 +1.27(+4.32%)
Feb 27, 2023 29.94 30.52 29.48 29.49 306,397 -0.15(-0.52%)
Feb 24, 2023 28.93 29.90 28.89 29.64 276,110 +0.25(+0.85%)
Feb 23, 2023 28.17 29.41 28.08 29.39 325,738 +1.40(+5.00%)
Feb 22, 2023 27.33 28.18 27.33 27.99 400,298 +0.73(+2.67%)
Feb 21, 2023 27.55 27.84 26.92 27.27 278,273 -0.86(-3.07%)
Feb 17, 2023 28.50 28.53 28.10 28.13 324,742 -0.06(-0.20%)
Feb 16, 2023 28.09 28.71 27.79 28.18 415,161 -0.34(-1.18%)
Feb 15, 2023 27.81 28.72 27.76 28.52 184,069 +0.50(+1.78%)
Feb 14, 2023 28.44 28.44 27.66 28.02 221,819 -0.52(-1.81%)
Feb 13, 2023 28.18 28.68 27.86 28.54 163,103 +0.20(+0.71%)
Feb 10, 2023 28.37 28.58 28.18 28.34 178,875 -0.10(-0.34%)
Feb 09, 2023 29.80 29.87 28.42 28.43 259,148 -1.12(-3.79%)
Feb 08, 2023 30.11 30.24 29.43 29.55 212,885 -0.83(-2.74%)
Feb 07, 2023 29.54 30.52 29.32 30.39 268,313 +0.62(+2.09%)
Feb 06, 2023 30.19 30.19 29.65 29.77 176,662 -0.58(-1.93%)
Feb 03, 2023 30.25 30.66 30.15 30.35 272,393 -0.11(-0.38%)
Feb 02, 2023 29.40 30.53 29.28 30.47 386,013 +1.33(+4.57%)
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.