Skip to main content

Greenbrier Companies (NY: GBX )

49.39 -1.64 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.55 26.92 26.24 26.49 601,573 +0.16(+0.59%)
Nov 27, 2015 26.14 26.58 26.03 26.33 229,295 +0.02(+0.06%)
Nov 25, 2015 26.47 26.32 26.32 26.32 439,443 -0.22(-0.82%)
Nov 24, 2015 26.30 26.73 26.05 26.54 665,663 +0.21(+0.80%)
Nov 23, 2015 26.32 26.83 25.94 26.33 629,106 +0.06(+0.24%)
Nov 20, 2015 26.89 27.27 26.18 26.26 533,201 -0.46(-1.73%)
Nov 19, 2015 26.37 26.78 25.92 26.73 508,008 +0.21(+0.80%)
Nov 18, 2015 25.83 26.55 25.69 26.51 467,447 +1.02(+3.99%)
Nov 17, 2015 26.33 26.51 25.26 25.50 626,450 -0.56(-2.16%)
Nov 16, 2015 25.15 26.10 24.89 26.06 774,991 +1.08(+4.32%)
Nov 13, 2015 25.02 25.37 24.58 24.98 1,002,616 -0.02(-0.06%)
Nov 12, 2015 26.73 27.12 24.68 25.00 1,421,771 -2.19(-8.05%)
Nov 11, 2015 27.87 28.15 26.97 27.19 765,089 -0.41(-1.50%)
Nov 10, 2015 28.45 28.68 27.35 27.60 737,822 -0.81(-2.84%)
Nov 09, 2015 28.73 28.78 27.51 28.41 920,194 -0.42(-1.46%)
Nov 06, 2015 28.31 29.29 28.22 28.83 1,127,184 +0.67(+2.39%)
Nov 05, 2015 29.59 29.92 28.06 28.16 1,186,023 -1.56(-5.23%)
Nov 04, 2015 30.44 30.63 28.91 29.71 1,228,406 -0.61(-2.00%)
Nov 03, 2015 31.01 32.24 29.81 30.32 1,448,768 -0.92(-2.94%)
Nov 02, 2015 29.42 32.69 29.34 31.24 2,035,528 +1.66(+5.60%)
Oct 30, 2015 29.09 30.26 26.90 29.58 2,370,939 +1.88(+6.79%)
Oct 29, 2015 27.60 29.00 27.60 27.70 1,086,329 -0.13(-0.48%)
Oct 28, 2015 27.08 28.06 27.00 27.83 609,310 +0.97(+3.62%)
Oct 27, 2015 27.73 27.81 26.61 26.86 660,579 -1.23(-4.37%)
Oct 26, 2015 28.41 28.77 28.02 28.09 668,371 -0.58(-2.03%)
Oct 23, 2015 28.51 29.86 27.71 28.67 1,240,825 +0.34(+1.21%)
Oct 22, 2015 28.65 29.23 28.05 28.33 720,096 +0.07(+0.25%)
Oct 21, 2015 29.59 29.73 28.17 28.26 409,995 -1.28(-4.34%)
Oct 20, 2015 28.09 29.93 27.65 29.54 622,233 +1.35(+4.77%)
Oct 19, 2015 28.23 28.79 27.76 28.20 646,449 -0.19(-0.68%)
Oct 16, 2015 29.77 29.89 28.06 28.39 530,437 -1.38(-4.65%)
Oct 15, 2015 29.27 29.98 28.93 29.77 498,373 +0.37(+1.27%)
Oct 14, 2015 29.37 29.94 28.92 29.40 612,747 -0.10(-0.34%)
Oct 13, 2015 29.28 31.34 29.02 29.50 799,069 -0.01(-0.03%)
Oct 12, 2015 29.86 29.91 28.77 29.51 402,243 -0.27(-0.91%)
Oct 09, 2015 29.38 30.04 28.06 29.78 967,585 +0.59(+2.02%)
Oct 08, 2015 26.99 30.10 26.73 29.19 1,581,670 +2.03(+7.47%)
Oct 07, 2015 29.16 29.82 26.03 27.16 1,975,967 -0.34(-1.24%)
Oct 06, 2015 27.15 28.03 26.97 27.50 798,664 +0.15(+0.54%)
Oct 05, 2015 26.07 27.80 26.01 27.36 548,137 +1.52(+5.87%)
Oct 02, 2015 24.57 25.85 24.02 25.84 601,637 +0.94(+3.78%)
Oct 01, 2015 25.50 25.62 24.14 24.90 695,772 -0.07(-0.28%)
Sep 30, 2015 24.82 25.59 24.58 24.97 748,184 +0.63(+2.59%)
Sep 29, 2015 23.91 24.67 23.89 24.34 753,282 +0.34(+1.43%)
Sep 28, 2015 24.77 25.12 23.60 24.00 1,299,391 -1.28(-5.05%)
Sep 25, 2015 26.10 26.10 24.97 25.27 868,585 -0.46(-1.78%)
Sep 24, 2015 25.54 26.17 24.89 25.73 638,572 -0.05(-0.18%)
Sep 23, 2015 27.08 27.30 25.71 25.78 524,876 -1.17(-4.33%)
Sep 22, 2015 26.89 27.21 26.38 26.94 924,031 -0.44(-1.62%)
Sep 21, 2015 28.63 28.94 26.83 27.39 1,246,046 -1.86(-6.35%)
Sep 18, 2015 29.59 30.19 28.93 29.24 862,472 -1.09(-3.59%)
Sep 17, 2015 30.64 30.74 29.94 30.33 727,029 -0.54(-1.76%)
Sep 16, 2015 30.79 31.45 30.64 30.88 900,904 +0.05(+0.18%)
Sep 15, 2015 30.73 31.10 30.57 30.82 539,183 +0.16(+0.53%)
Sep 14, 2015 30.64 30.96 30.14 30.66 325,191 -0.03(-0.10%)
Sep 11, 2015 30.47 30.78 29.86 30.69 382,980 +0.11(+0.36%)
Sep 10, 2015 30.46 30.91 30.26 30.58 480,402 +0.15(+0.49%)
Sep 09, 2015 30.79 31.09 30.01 30.43 548,655 -0.16(-0.53%)
Sep 08, 2015 31.15 31.39 30.12 30.60 901,140 -0.19(-0.63%)
Sep 04, 2015 30.29 30.79 30.79 30.79 752,334 +0.11(+0.35%)
Sep 03, 2015 31.22 31.57 30.51 30.68 585,293 -0.37(-1.18%)
Sep 02, 2015 31.57 31.57 30.57 31.05 1,138,199 -0.16(-0.50%)
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.