Skip to main content

Greenbrier Companies (NY: GBX )

39.10 +1.39 (+3.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 37.65 39.14 37.48 39.10 217,870 +1.39(+3.69%)
Nov 30, 2023 37.40 37.73 36.97 37.71 194,774 +0.47(+1.26%)
Nov 29, 2023 36.63 37.46 36.60 37.24 162,645 +0.88(+2.42%)
Nov 28, 2023 37.48 37.48 36.23 36.36 142,760 -1.13(-3.01%)
Nov 27, 2023 37.10 37.67 37.08 37.49 123,975 +0.03(+0.08%)
Nov 24, 2023 37.59 37.78 37.27 37.46 51,446 -0.04(-0.11%)
Nov 22, 2023 37.31 37.52 37.09 37.50 84,474 +0.23(+0.62%)
Nov 21, 2023 38.08 38.12 37.24 37.27 159,469 -1.05(-2.74%)
Nov 20, 2023 37.80 38.33 37.20 38.32 210,831 +0.46(+1.22%)
Nov 17, 2023 37.10 37.95 36.68 37.86 268,363 +1.20(+3.27%)
Nov 16, 2023 37.33 37.50 36.21 36.66 197,660 -0.76(-2.03%)
Nov 15, 2023 37.03 38.09 36.95 37.42 174,307 +0.30(+0.81%)
Nov 14, 2023 36.95 37.22 36.55 37.12 269,040 +1.31(+3.66%)
Nov 13, 2023 36.10 36.20 35.65 35.81 231,644 -0.53(-1.46%)
Nov 10, 2023 35.95 36.55 35.40 36.34 388,558 +0.56(+1.57%)
Nov 09, 2023 36.00 36.34 35.44 35.78 209,007 +0.07(+0.20%)
Nov 08, 2023 36.10 36.10 35.36 35.71 142,606 -0.16(-0.45%)
Nov 07, 2023 36.45 36.51 35.85 35.87 262,353 -0.92(-2.50%)
Nov 06, 2023 37.13 37.13 35.84 36.79 265,676 -0.38(-1.01%)
Nov 03, 2023 37.13 37.55 36.78 37.17 342,456 +0.72(+1.99%)
Nov 02, 2023 35.50 36.50 35.50 36.44 396,486 +1.46(+4.17%)
Nov 01, 2023 34.01 35.19 33.84 34.98 374,464 +0.67(+1.97%)
Oct 31, 2023 33.39 34.40 33.34 34.31 322,014 +0.63(+1.89%)
Oct 30, 2023 33.18 33.81 32.59 33.68 613,877 +0.91(+2.79%)
Oct 27, 2023 32.94 33.56 32.55 32.76 482,147 +0.44(+1.35%)
Oct 26, 2023 33.18 33.49 31.94 32.33 821,946 -0.96(-2.89%)
Oct 25, 2023 32.98 36.01 31.74 33.29 1,692,826 -7.24(-17.87%)
Oct 24, 2023 41.05 41.11 40.21 40.53 392,509 -0.18(-0.44%)
Oct 23, 2023 40.19 41.16 40.05 40.71 419,301 +0.07(+0.17%)
Oct 20, 2023 40.56 40.72 39.83 40.64 290,684 +0.34(+0.84%)
Oct 19, 2023 40.75 40.91 40.12 40.30 224,924 -0.60(-1.46%)
Oct 18, 2023 41.91 41.91 40.67 40.90 152,939 -1.65(-3.87%)
Oct 17, 2023 41.17 42.73 41.05 42.54 406,320 +0.95(+2.29%)
Oct 16, 2023 42.12 42.65 41.56 41.59 255,878 +1.53(+3.81%)
Oct 13, 2023 40.79 40.79 40.05 40.06 108,245 -0.42(-1.03%)
Oct 12, 2023 40.26 40.49 39.78 40.48 245,414 -0.19(-0.46%)
Oct 11, 2023 40.15 40.74 40.15 40.67 156,115 +0.47(+1.16%)
Oct 10, 2023 39.85 40.71 39.85 40.20 136,055 +0.61(+1.53%)
Oct 09, 2023 39.08 39.96 38.46 39.60 243,326 +0.50(+1.27%)
Oct 06, 2023 38.03 39.34 37.93 39.10 313,763 +0.78(+2.05%)
Oct 05, 2023 38.18 38.72 37.89 38.32 364,398 +0.23(+0.60%)
Oct 04, 2023 38.88 39.28 37.69 38.09 188,261 -1.09(-2.78%)
Oct 03, 2023 39.18 39.84 38.89 39.18 181,267 -0.35(-0.88%)
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.