Skip to main content

Greenbrier Companies (NY: GBX )

29.71 +1.83 (+6.56%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 27.23 27.94 26.96 27.88 271,755 +0.71(+2.61%)
May 31, 2023 27.27 27.58 26.94 27.17 175,666 -0.27(-0.98%)
May 30, 2023 27.65 28.00 27.30 27.44 174,156 -0.29(-1.05%)
May 26, 2023 27.66 28.15 27.60 27.73 228,239 +0.15(+0.54%)
May 25, 2023 27.24 27.69 26.97 27.58 157,238 +0.02(+0.07%)
May 24, 2023 27.60 28.06 27.39 27.56 194,358 -0.20(-0.72%)
May 23, 2023 27.73 28.36 27.71 27.76 237,437 -0.05(-0.18%)
May 22, 2023 27.72 27.92 27.27 27.81 142,190 +0.20(+0.72%)
May 19, 2023 27.99 27.99 27.17 27.61 172,055 +0.10(+0.36%)
May 18, 2023 26.99 27.57 26.89 27.51 223,042 +0.37(+1.36%)
May 17, 2023 26.57 27.35 26.57 27.14 228,904 +0.76(+2.88%)
May 16, 2023 26.17 26.83 26.06 26.38 232,246 -0.06(-0.23%)
May 15, 2023 26.67 26.88 26.39 26.44 344,093 -0.10(-0.38%)
May 12, 2023 26.88 27.13 26.09 26.54 205,682 -0.20(-0.75%)
May 11, 2023 26.16 26.75 26.04 26.74 233,818 +0.24(+0.91%)
May 10, 2023 26.82 26.85 26.09 26.50 198,502 +0.05(+0.19%)
May 09, 2023 26.50 26.78 26.33 26.45 211,141 -0.24(-0.90%)
May 08, 2023 27.14 27.20 26.53 26.69 206,908 -0.21(-0.78%)
May 05, 2023 26.09 26.96 26.09 26.90 274,543 +1.22(+4.75%)
May 04, 2023 26.12 26.30 25.41 25.68 261,597 -0.72(-2.73%)
May 03, 2023 26.49 26.87 26.39 26.40 252,922 -0.10(-0.38%)
May 02, 2023 26.54 26.59 25.41 26.50 425,417 -0.10(-0.38%)
May 01, 2023 26.57 27.30 26.47 26.60 348,454 +0.15(+0.57%)
Apr 28, 2023 26.42 26.92 26.20 26.45 317,957 -0.09(-0.34%)
Apr 27, 2023 26.71 26.89 25.86 26.54 345,079 -0.20(-0.75%)
Apr 26, 2023 27.17 27.67 26.60 26.74 480,536 -0.58(-2.12%)
Apr 25, 2023 27.69 27.85 26.95 27.32 335,421 -0.77(-2.74%)
Apr 24, 2023 28.56 29.13 28.06 28.09 385,981 -0.77(-2.67%)
Apr 21, 2023 29.07 29.18 28.57 28.86 406,345 -0.32(-1.09%)
Apr 20, 2023 29.33 29.68 28.95 29.18 409,770 -0.23(-0.78%)
Apr 19, 2023 29.06 29.61 28.63 29.40 393,955 +0.08(+0.27%)
Apr 18, 2023 29.69 29.69 28.79 29.33 408,311 -0.17(-0.57%)
Apr 17, 2023 29.25 29.78 28.95 29.49 675,181 +0.37(+1.26%)
Apr 14, 2023 30.21 30.59 28.89 29.13 656,615 -1.35(-4.42%)
Apr 13, 2023 32.11 32.11 30.10 30.47 689,975 -1.59(-4.94%)
Apr 12, 2023 32.84 33.45 31.82 32.06 782,091 -0.74(-2.27%)
Apr 11, 2023 33.70 34.39 32.57 32.80 943,994 -0.16(-0.48%)
Apr 10, 2023 33.66 33.82 31.60 32.96 1,834,705 +3.03(+10.13%)
Apr 06, 2023 29.96 30.47 29.77 29.93 819,084 -0.18(-0.59%)
Apr 05, 2023 31.13 31.14 30.06 30.11 367,822 -1.27(-4.04%)
Apr 04, 2023 32.30 32.34 31.03 31.38 210,331 -0.79(-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.