Skip to main content

Greenbrier Companies (NY: GBX )

52.10 +0.16 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 42.83 43.74 42.00 42.18 996,161 +0.27(+0.65%)
Jun 29, 2023 37.15 41.96 36.78 41.91 2,169,360 +10.12(+31.83%)
Jun 28, 2023 31.59 32.02 31.28 31.79 182,825 +0.20(+0.62%)
Jun 27, 2023 31.38 31.79 30.90 31.59 249,335 +0.23(+0.75%)
Jun 26, 2023 31.01 31.63 30.79 31.36 259,292 +0.62(+2.01%)
Jun 23, 2023 31.09 31.59 30.56 30.74 439,541 -0.79(-2.51%)
Jun 22, 2023 31.38 31.74 31.22 31.53 210,086 +0.07(+0.22%)
Jun 21, 2023 31.07 32.11 30.99 31.46 268,751 +0.29(+0.94%)
Jun 20, 2023 30.96 31.43 30.57 31.17 257,831 +0.07(+0.22%)
Jun 16, 2023 30.84 31.40 30.43 31.10 1,017,238 +0.50(+1.63%)
Jun 15, 2023 30.04 30.61 30.60 280,508 +4.48(+17.16%)
May 08, 2023 26.56 26.62 25.96 26.12 211,424 -0.21(-0.78%)
May 05, 2023 25.53 26.38 25.53 26.33 280,536 +1.19(+4.75%)
May 04, 2023 25.56 25.74 24.87 25.13 267,307 -0.70(-2.73%)
May 03, 2023 25.92 26.30 25.83 25.84 258,443 -0.10(-0.38%)
May 02, 2023 25.97 26.02 24.87 25.93 434,703 -0.10(-0.38%)
May 01, 2023 26.00 26.72 25.90 26.03 356,060 +0.15(+0.57%)
Apr 28, 2023 25.86 26.34 25.64 25.88 324,898 -0.09(-0.34%)
Apr 27, 2023 26.14 26.32 25.31 25.97 352,612 -0.20(-0.75%)
Apr 26, 2023 26.59 27.08 26.03 26.17 491,026 -0.57(-2.12%)
Apr 25, 2023 27.10 27.25 26.37 26.74 342,743 -0.75(-2.74%)
Apr 24, 2023 27.95 28.51 27.46 27.49 394,407 -0.75(-2.67%)
Apr 21, 2023 28.45 28.55 27.96 28.24 415,216 -0.31(-1.09%)
Apr 20, 2023 28.70 29.05 28.33 28.55 418,715 -0.22(-0.77%)
Apr 19, 2023 28.44 28.98 28.02 28.78 402,555 +0.08(+0.27%)
Apr 18, 2023 29.06 29.06 28.18 28.70 417,225 -0.16(-0.57%)
Apr 17, 2023 28.62 29.15 28.33 28.86 689,920 +0.36(+1.26%)
Apr 14, 2023 29.56 29.94 28.27 28.51 670,949 -1.32(-4.42%)
Apr 13, 2023 31.42 31.42 29.46 29.82 705,037 -1.55(-4.94%)
Apr 12, 2023 32.14 32.73 31.14 31.38 799,164 -0.73(-2.27%)
Apr 11, 2023 32.98 33.65 31.87 32.10 964,602 -0.16(-0.48%)
Apr 10, 2023 32.94 33.10 30.93 32.26 1,874,757 +2.97(+10.13%)
Apr 06, 2023 29.32 29.82 29.14 29.29 836,965 -0.17(-0.59%)
Apr 05, 2023 30.46 30.47 29.42 29.47 375,851 -1.24(-4.04%)
Apr 04, 2023 31.61 31.65 30.37 30.71 214,923 -0.78(-2.46%)
Apr 03, 2023 31.63 31.63 30.89 31.48 303,397 +0.29(+0.93%)
Mar 31, 2023 31.09 31.34 30.93 31.19 314,969 +0.23(+0.75%)
Mar 30, 2023 31.30 31.38 30.66 30.96 166,694 +0.06(+0.19%)
Mar 29, 2023 31.22 31.49 30.64 30.90 225,529 +0.03(+0.09%)
Mar 28, 2023 30.55 31.07 30.38 30.87 226,805 +0.31(+1.02%)
Mar 27, 2023 30.59 30.81 30.24 30.56 248,709 +0.27(+0.90%)
Mar 24, 2023 29.36 30.35 28.99 30.29 352,024 +0.24(+0.81%)
Mar 23, 2023 29.69 30.93 29.47 30.05 477,179 +0.63(+2.14%)
Mar 22, 2023 31.43 31.43 29.37 29.42 909,439 +1.89(+6.87%)
Mar 21, 2023 28.08 28.37 27.00 27.53 488,386 +0.12(+0.42%)
Mar 20, 2023 26.44 27.61 26.36 27.41 528,463 +1.36(+5.21%)
Mar 17, 2023 26.91 27.35 25.93 26.05 1,273,687 -1.38(-5.02%)
Mar 16, 2023 26.51 27.83 25.92 27.43 405,823 +0.56(+2.09%)
Mar 15, 2023 26.63 26.88 25.97 26.87 380,441 -0.64(-2.33%)
Mar 14, 2023 28.13 28.56 27.24 27.51 245,941 +0.25(+0.92%)
Mar 13, 2023 28.55 28.74 27.11 27.25 354,629 -1.90(-6.52%)
Mar 10, 2023 29.80 29.91 28.90 29.15 195,654 -0.93(-3.09%)
Mar 09, 2023 31.08 31.38 30.02 30.09 158,031 -0.89(-2.88%)
Mar 08, 2023 30.97 31.32 30.53 30.98 146,011 +0.14(+0.44%)
Mar 07, 2023 31.40 31.40 30.47 30.84 201,139 -0.58(-1.85%)
Mar 06, 2023 32.14 32.14 30.99 31.42 242,526 -0.66(-2.05%)
Mar 03, 2023 31.95 32.17 31.62 32.08 184,062 +0.33(+1.04%)
Mar 02, 2023 31.24 31.77 30.66 31.75 179,879 +0.09(+0.28%)
Mar 01, 2023 31.04 31.96 30.75 31.67 269,119 +0.53(+1.71%)
Feb 28, 2023 29.86 31.16 29.86 31.13 345,549 +1.29(+4.32%)
Feb 27, 2023 30.30 30.89 29.83 29.84 302,749 -0.16(-0.52%)
Feb 24, 2023 29.28 30.26 29.24 30.00 272,823 +0.25(+0.85%)
Feb 23, 2023 28.51 29.77 28.42 29.75 321,860 +1.42(+5.00%)
Feb 22, 2023 27.66 28.52 27.66 28.33 395,532 +0.74(+2.67%)
Feb 21, 2023 27.88 28.17 27.24 27.59 274,960 -0.87(-3.07%)
Feb 17, 2023 28.84 28.87 28.44 28.47 320,875 -0.06(-0.20%)
Feb 16, 2023 28.43 29.06 28.13 28.52 410,218 -0.34(-1.18%)
Feb 15, 2023 28.15 29.07 28.09 28.86 181,878 +0.50(+1.78%)
Feb 14, 2023 28.79 28.79 27.99 28.36 219,178 -0.52(-1.81%)
Feb 13, 2023 28.52 29.03 28.20 28.88 161,161 +0.20(+0.71%)
Feb 10, 2023 28.71 28.93 28.52 28.68 176,746 -0.10(-0.34%)
Feb 09, 2023 30.16 30.23 28.77 28.78 256,063 -1.13(-3.79%)
Feb 08, 2023 30.47 30.61 29.79 29.91 210,350 -0.84(-2.74%)
Feb 07, 2023 29.89 30.89 29.67 30.75 265,118 +0.63(+2.09%)
Feb 06, 2023 30.55 30.55 30.01 30.12 174,559 -0.59(-1.93%)
Feb 03, 2023 30.62 31.03 30.51 30.72 269,150 -0.12(-0.38%)
Feb 02, 2023 29.76 30.89 29.63 30.83 381,417 +1.35(+4.57%)
Feb 01, 2023 29.79 29.90 28.64 29.48 466,008 -0.49(-1.65%)
Jan 31, 2023 28.66 30.18 28.59 29.98 631,319 +1.32(+4.60%)
Jan 30, 2023 28.50 29.05 28.28 28.66 237,308 -0.02(-0.07%)
Jan 27, 2023 27.88 28.89 27.76 28.68 333,545 +0.68(+2.42%)
Jan 26, 2023 27.16 28.01 26.78 28.00 272,872 +1.06(+3.92%)
Jan 25, 2023 26.84 27.14 26.50 26.94 353,215 +0.03(+0.11%)
Jan 24, 2023 27.27 27.27 26.58 26.92 470,286 -0.28(-1.02%)
Jan 23, 2023 27.21 27.41 26.79 27.19 432,200 +0.10(+0.35%)
Jan 20, 2023 27.40 27.74 26.92 27.10 636,562 -0.04(-0.14%)
Jan 19, 2023 27.58 27.70 27.04 27.14 290,868 -0.62(-2.25%)
Jan 18, 2023 27.61 28.38 27.43 27.76 312,873 +0.38(+1.40%)
Jan 17, 2023 27.25 28.13 27.25 27.38 481,514 -0.77(-2.73%)
Jan 13, 2023 28.46 28.62 27.99 28.14 249,288 -0.66(-2.30%)
Jan 12, 2023 27.81 29.29 27.66 28.81 481,124 +1.32(+4.79%)
Jan 11, 2023 27.88 28.34 27.23 27.49 364,729 -0.11(-0.38%)
Jan 10, 2023 26.41 28.09 26.15 27.60 601,517 +1.21(+4.59%)
Jan 09, 2023 27.75 28.48 26.31 26.39 853,825 -1.13(-4.12%)
Jan 06, 2023 28.93 29.82 27.41 27.52 1,717,903 -6.00(-17.90%)
Jan 05, 2023 33.07 33.81 32.31 33.52 298,265 +0.30(+0.90%)
Jan 04, 2023 33.02 33.97 32.83 33.22 231,073 +0.61(+1.88%)
Jan 03, 2023 32.55 32.87 31.94 32.61 221,465 +0.41(+1.28%)
Dec 30, 2022 32.65 32.76 31.89 32.20 159,432 -0.77(-2.33%)
Dec 29, 2022 32.33 33.02 32.08 32.96 241,219 +0.95(+2.97%)
Dec 28, 2022 33.23 33.29 32.00 32.01 182,412 -1.09(-3.31%)
Dec 27, 2022 33.38 33.53 33.04 33.11 117,515 -0.14(-0.43%)
Dec 23, 2022 33.43 33.67 33.24 33.25 154,167 -0.30(-0.89%)
Dec 22, 2022 33.49 33.63 32.55 33.55 173,760 -0.25(-0.74%)
Dec 21, 2022 33.82 34.17 33.69 33.80 141,256 +0.37(+1.12%)
Dec 20, 2022 33.02 33.82 32.92 33.43 114,764 +0.50(+1.52%)
Dec 19, 2022 32.91 33.56 32.91 32.93 207,422 +0.17(+0.53%)
Dec 16, 2022 32.76 33.08 32.42 32.75 659,873 -0.60(-1.81%)
Dec 15, 2022 33.56 33.56 32.78 33.36 182,168 -0.96(-2.80%)
Dec 14, 2022 34.77 35.25 34.14 34.32 238,772 -0.43(-1.24%)
Dec 13, 2022 36.15 36.34 34.62 34.75 212,056 -0.30(-0.85%)
Dec 12, 2022 34.05 35.25 33.67 35.05 188,232 +1.11(+3.28%)
Dec 09, 2022 34.13 34.67 33.87 33.93 146,122 -0.66(-1.91%)
Dec 08, 2022 34.94 35.43 34.54 34.60 169,044 -0.23(-0.66%)
Dec 07, 2022 33.76 35.07 33.67 34.83 296,842 +0.70(+2.05%)
Dec 06, 2022 34.89 35.37 34.06 34.13 161,191 -0.74(-2.12%)
Dec 05, 2022 35.92 35.92 34.52 34.87 196,493 -1.33(-3.69%)
Dec 02, 2022 36.28 36.45 35.97 36.20 150,280 -0.72(-1.95%)
Dec 01, 2022 36.93 37.05 36.20 36.92 170,701 +0.06(+0.16%)
Nov 30, 2022 36.18 36.97 35.73 36.86 257,716 +0.60(+1.64%)
Nov 29, 2022 36.18 36.50 35.91 36.27 165,446 +0.13(+0.37%)
Nov 28, 2022 36.07 36.45 35.76 36.13 146,656 -0.36(-1.00%)
Nov 25, 2022 36.55 37.00 36.50 36.50 67,968 +0.02(+0.05%)
Nov 23, 2022 36.80 37.30 36.11 36.48 121,228 -0.42(-1.14%)
Nov 22, 2022 36.82 37.11 36.18 36.90 200,362 +0.16(+0.44%)
Nov 21, 2022 35.40 36.75 35.40 36.74 235,222 +1.06(+2.96%)
Nov 18, 2022 35.92 35.97 35.23 35.68 289,578 +0.32(+0.90%)
Nov 17, 2022 34.68 35.44 34.52 35.37 370,060 -0.12(-0.35%)
Nov 16, 2022 36.49 36.59 35.18 35.49 206,405 -1.70(-4.57%)
Nov 15, 2022 36.88 37.94 36.88 37.19 306,641 +0.73(+2.00%)
Nov 14, 2022 36.99 37.45 36.34 36.46 353,517 -0.83(-2.21%)
Nov 11, 2022 36.61 37.95 36.51 37.29 265,403 +0.83(+2.26%)
Nov 10, 2022 36.45 36.72 35.90 36.46 571,738 +1.63(+4.69%)
Nov 09, 2022 35.41 35.89 34.54 34.83 254,971 -1.52(-4.17%)
Nov 08, 2022 36.22 36.97 35.91 36.34 243,035 +0.26(+0.72%)
Nov 07, 2022 35.33 36.09 35.20 36.09 353,415 +0.15(+0.43%)
Nov 04, 2022 35.58 36.22 35.24 35.93 404,146 +0.87(+2.47%)
Nov 03, 2022 33.44 35.22 33.44 35.06 440,312 +1.10(+3.23%)
Nov 02, 2022 34.58 33.69 33.97 645,135 -0.93(-2.68%)
Nov 01, 2022 33.86 34.99 33.57 34.90 600,503 +1.24(+3.68%)
Oct 31, 2022 32.41 34.04 32.39 33.66 574,222 +1.01(+3.10%)
Oct 28, 2022 31.64 32.79 31.53 32.65 946,376 +1.32(+4.20%)
Oct 27, 2022 28.60 31.50 28.48 31.34 720,978 +5.01(+19.05%)
Oct 26, 2022 26.39 26.85 25.78 26.32 448,502 +0.26(+0.99%)
Oct 25, 2022 24.65 26.28 24.54 26.06 461,118 +1.34(+5.44%)
Oct 24, 2022 24.24 24.73 23.80 24.72 290,697 +0.42(+1.73%)
Oct 21, 2022 24.05 24.55 23.91 24.30 209,856 +0.47(+1.96%)
Oct 20, 2022 24.32 24.72 23.56 23.83 216,525 -0.63(-2.57%)
Oct 19, 2022 24.52 24.82 24.27 24.46 367,607 -0.39(-1.57%)
Oct 18, 2022 25.17 25.54 24.45 24.85 181,514 +0.23(+0.93%)
Oct 17, 2022 24.16 24.71 24.16 24.62 224,716 +1.02(+4.32%)
Oct 14, 2022 24.18 24.43 23.58 23.60 198,117 -0.42(-1.75%)
Oct 13, 2022 22.99 24.31 22.68 24.02 279,867 +0.54(+2.31%)
Oct 12, 2022 23.83 24.10 23.36 23.48 174,708 -0.35(-1.48%)
Oct 11, 2022 23.56 24.12 23.20 23.83 316,877 +0.09(+0.36%)
Oct 10, 2022 23.96 24.12 23.47 23.75 161,280 -0.01(-0.04%)
Oct 07, 2022 25.37 25.42 23.61 23.76 239,521 -1.90(-7.40%)
Oct 06, 2022 25.28 25.72 25.19 25.65 266,984 +0.16(+0.64%)
Oct 05, 2022 24.79 25.62 24.72 25.49 391,553 +0.37(+1.48%)
Oct 04, 2022 24.65 25.17 24.65 25.12 517,476 +1.11(+4.61%)
Oct 03, 2022 23.57 24.45 23.09 24.01 966,283 +0.88(+3.79%)
Sep 30, 2022 24.30 24.41 23.11 23.14 311,229 -1.13(-4.67%)
Sep 29, 2022 24.56 24.57 23.54 24.27 306,730 -0.56(-2.26%)
Sep 28, 2022 24.33 25.17 24.17 24.83 575,105 +0.54(+2.24%)
Sep 27, 2022 25.26 25.26 24.14 24.29 654,082 -0.49(-1.96%)
Sep 26, 2022 24.65 25.59 24.50 24.78 1,448,825 -0.07(-0.27%)
Sep 23, 2022 26.14 26.14 24.64 24.84 457,404 -1.70(-6.39%)
Sep 22, 2022 26.89 27.10 26.08 26.54 220,244 -0.42(-1.56%)
Sep 21, 2022 27.67 28.01 26.96 26.96 219,239 -0.39(-1.43%)
Sep 20, 2022 27.17 27.48 27.05 27.35 256,460 -0.19(-0.69%)
Sep 19, 2022 26.30 27.57 26.30 27.54 253,300 +0.87(+3.25%)
Sep 16, 2022 26.84 26.88 26.26 26.67 519,856 -0.71(-2.58%)
Sep 15, 2022 27.50 28.07 27.14 27.38 288,886 -0.14(-0.52%)
Sep 14, 2022 27.53 27.92 27.12 27.52 244,346 -0.07(-0.24%)
Sep 13, 2022 28.11 28.55 27.48 27.59 243,294 -1.32(-4.55%)
Sep 12, 2022 28.15 29.23 28.13 28.91 314,181 +1.03(+3.69%)
Sep 09, 2022 26.91 27.93 26.77 27.88 254,134 +1.11(+4.13%)
Sep 08, 2022 26.88 26.88 26.30 26.77 227,239 -0.42(-1.54%)
Sep 07, 2022 26.58 27.20 26.30 27.19 239,656 +0.51(+1.89%)
Sep 06, 2022 26.69 26.95 26.34 26.68 299,269 +0.33(+1.27%)
Sep 02, 2022 26.75 27.09 26.20 26.35 385,900 -0.23(-0.86%)
Sep 01, 2022 26.93 27.19 26.36 26.58 388,815 -0.60(-2.21%)
Aug 31, 2022 27.90 27.90 27.06 27.18 412,699 -0.55(-1.99%)
Aug 30, 2022 28.10 28.24 27.34 27.73 463,243 -0.35(-1.26%)
Aug 29, 2022 28.41 28.45 28.07 28.09 165,118 -0.60(-2.09%)
Aug 26, 2022 30.06 30.06 28.46 28.69 243,092 -1.27(-4.23%)
Aug 25, 2022 29.39 30.22 29.39 29.95 202,503 +0.56(+1.91%)
Aug 24, 2022 29.41 29.62 29.07 29.39 209,362 +0.12(+0.42%)
Aug 23, 2022 29.16 29.65 29.15 29.27 347,328 +0.16(+0.56%)
Aug 22, 2022 29.70 29.70 28.95 29.11 332,118 -1.02(-3.39%)
Aug 19, 2022 30.59 30.59 29.93 30.13 252,951 -0.69(-2.23%)
Aug 18, 2022 30.71 30.84 30.45 30.81 165,759 +0.03(+0.09%)
Aug 17, 2022 31.70 31.70 30.48 30.78 227,773 -1.06(-3.32%)
Aug 16, 2022 31.10 31.97 31.10 31.84 254,240 +0.43(+1.37%)
Aug 15, 2022 31.65 31.83 31.21 31.41 230,541 -0.70(-2.17%)
Aug 12, 2022 30.49 32.32 30.37 32.11 610,812 +1.82(+6.01%)
Aug 11, 2022 29.89 30.55 29.73 30.29 423,645 +0.53(+1.79%)
Aug 10, 2022 30.04 30.22 29.55 29.75 338,530 +0.37(+1.27%)
Aug 09, 2022 29.24 29.72 29.09 29.38 348,230 +0.29(+0.98%)
Aug 08, 2022 29.10 29.36 28.43 29.10 593,469 +0.15(+0.53%)
Aug 05, 2022 28.97 29.89 28.79 28.94 416,861 -0.46(-1.56%)
Aug 04, 2022 29.07 29.79 28.91 29.40 356,895 +0.66(+2.29%)
Aug 03, 2022 28.96 29.28 28.38 28.74 570,588 -0.08(-0.26%)
Aug 02, 2022 29.55 29.62 28.80 28.82 616,667 -1.14(-3.82%)
Aug 01, 2022 30.05 30.23 29.62 29.96 506,363 -0.37(-1.23%)
Jul 29, 2022 30.46 30.91 30.10 30.34 568,328 -0.29(-0.93%)
Jul 28, 2022 30.52 30.91 30.07 30.62 348,785 +0.34(+1.13%)
Jul 27, 2022 29.76 30.59 29.54 30.28 440,690 +0.75(+2.55%)
Jul 26, 2022 30.01 30.37 29.40 29.53 317,722 -0.54(-1.79%)
Jul 25, 2022 29.97 30.10 29.57 30.06 223,726 +0.26(+0.86%)
Jul 22, 2022 30.12 30.13 29.49 29.81 234,959 -0.09(-0.32%)
Jul 21, 2022 29.80 29.96 29.21 29.90 324,752 -0.42(-1.37%)
Jul 20, 2022 30.19 30.54 29.85 30.32 317,034 -0.18(-0.59%)
Jul 19, 2022 29.18 30.62 29.07 30.50 422,238 +1.77(+6.15%)
Jul 18, 2022 28.06 29.14 28.06 28.73 503,376 +0.97(+3.51%)
Jul 15, 2022 27.81 28.12 27.11 27.76 606,459 +0.49(+1.80%)
Jul 14, 2022 27.46 27.76 26.93 27.27 669,109 -0.58(-2.07%)
Jul 13, 2022 26.61 28.11 26.47 27.84 743,385 +0.84(+3.12%)
Jul 12, 2022 27.56 28.23 26.96 27.00 851,380 -0.91(-3.25%)
Jul 11, 2022 30.24 30.24 27.75 27.91 1,305,074 -2.92(-9.47%)
Jul 08, 2022 31.91 31.96 30.52 30.83 867,746 -1.36(-4.23%)
Jul 07, 2022 31.89 32.80 31.89 32.19 609,219 +0.55(+1.73%)
Jul 06, 2022 32.77 32.77 30.95 31.64 590,155 -1.04(-3.18%)
Jul 05, 2022 32.91 32.93 32.00 32.68 458,947 -1.01(-3.00%)
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.