Skip to main content

Greenbrier Companies (NY: GBX )

52.17 +0.23 (+0.44%)
Streaming Delayed Price Updated: 10:07 AM 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 29.78 30.60 280,508 +0.52(+1.72%)
Jun 14, 2023 30.16 30.59 29.91 30.08 324,972 +0.11(+0.36%)
Jun 13, 2023 29.67 30.16 29.49 29.98 208,664 +0.40(+1.36%)
Jun 12, 2023 29.51 29.76 29.09 29.57 213,281 +0.00(+0.00%)
Jun 09, 2023 30.14 30.14 29.35 29.57 167,513 -0.48(-1.60%)
Jun 08, 2023 29.59 30.07 29.11 30.05 211,296 +0.32(+1.09%)
Jun 07, 2023 29.16 29.87 28.94 29.73 254,981 +0.90(+3.12%)
Jun 06, 2023 27.98 29.14 27.98 28.83 323,310 +0.75(+2.68%)
Jun 05, 2023 28.71 28.76 27.72 28.08 267,806 -0.94(-3.24%)
Jun 02, 2023 27.90 29.19 27.78 29.02 327,879 +1.73(+6.35%)
Jun 01, 2023 26.65 27.34 26.38 27.28 277,687 +0.69(+2.61%)
May 31, 2023 26.69 26.99 26.36 26.59 179,500 -0.26(-0.98%)
May 30, 2023 27.06 27.40 26.72 26.85 177,957 -0.28(-1.05%)
May 26, 2023 27.07 27.55 27.01 27.14 233,221 +0.15(+0.54%)
May 25, 2023 26.66 27.10 26.39 26.99 160,670 +0.02(+0.07%)
May 24, 2023 27.01 27.46 26.81 26.97 198,600 -0.20(-0.72%)
May 23, 2023 27.14 27.75 27.12 27.17 242,620 -0.05(-0.18%)
May 22, 2023 27.13 27.32 26.69 27.22 145,294 +0.20(+0.72%)
May 19, 2023 27.39 27.39 26.59 27.02 175,811 +0.10(+0.36%)
May 18, 2023 26.41 26.98 26.32 26.92 227,911 +0.36(+1.36%)
May 17, 2023 26.00 26.77 26.00 26.56 233,901 +0.74(+2.88%)
May 16, 2023 25.61 26.26 25.50 25.82 237,316 -0.06(-0.23%)
May 15, 2023 26.10 26.31 25.83 25.88 351,604 -0.10(-0.38%)
May 12, 2023 26.31 26.55 25.53 25.97 210,172 -0.20(-0.75%)
May 11, 2023 25.60 26.18 25.48 26.17 238,922 +0.23(+0.91%)
May 10, 2023 26.25 26.28 25.53 25.93 202,835 +0.05(+0.19%)
May 09, 2023 25.93 26.21 25.77 25.88 215,750 -0.23(-0.90%)
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%)
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.