Skip to main content

Greenbrier Companies (NY: GBX )

59.27 -1.41 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 21.51 21.98 21.42 21.60 1,234,932 +1.13(+5.52%)
Jan 30, 2007 20.58 20.64 20.17 20.47 669,784 -0.11(-0.55%)
Jan 29, 2007 20.35 20.71 20.20 20.59 476,012 +0.19(+0.95%)
Jan 26, 2007 20.20 20.62 20.07 20.39 395,563 +0.15(+0.74%)
Jan 25, 2007 20.86 21.09 20.19 20.24 437,925 -0.65(-3.12%)
Jan 24, 2007 20.91 21.20 20.64 20.89 1,005,478 +0.11(+0.54%)
Jan 23, 2007 19.73 20.91 19.68 20.78 1,008,686 +0.88(+4.40%)
Jan 22, 2007 20.11 20.21 19.79 19.90 486,836 -0.15(-0.75%)
Jan 19, 2007 20.05 20.28 19.79 20.05 550,046 -0.10(-0.48%)
Jan 18, 2007 19.78 20.32 19.78 20.15 1,164,238 +0.37(+1.85%)
Jan 17, 2007 20.15 20.38 19.61 19.79 867,031 -0.40(-2.00%)
Jan 16, 2007 20.60 20.89 20.09 20.19 605,906 -0.52(-2.53%)
Jan 12, 2007 20.47 20.73 20.38 20.71 530,669 +0.07(+0.36%)
Jan 11, 2007 20.19 20.78 20.17 20.64 875,317 -0.06(-0.29%)
Jan 10, 2007 20.55 20.77 20.27 20.70 637,444 -0.10(-0.50%)
Jan 09, 2007 20.69 21.21 20.44 20.80 1,366,564 -0.49(-2.32%)
Jan 08, 2007 21.03 21.62 20.97 21.30 454,229 -0.24(-1.11%)
Jan 05, 2007 21.27 21.62 21.09 21.54 454,897 +0.13(+0.63%)
Jan 04, 2007 21.46 21.49 21.12 21.40 540,157 -0.21(-0.97%)
Jan 03, 2007 22.37 22.43 21.34 21.61 570,493 -0.84(-3.73%)
Dec 29, 2006 22.34 22.82 22.29 22.45 334,892 -0.37(-1.61%)
Dec 28, 2006 22.43 23.09 22.01 22.82 876,787 +0.91(+4.13%)
Dec 27, 2006 20.77 22.34 20.77 21.91 845,249 +1.14(+5.51%)
Dec 26, 2006 20.93 21.15 20.50 20.77 428,036 -0.46(-2.15%)
Dec 22, 2006 21.48 21.55 21.06 21.22 461,178 -0.19(-0.87%)
Dec 21, 2006 21.41 21.63 21.06 21.41 811,706 +0.03(+0.14%)
Dec 20, 2006 22.30 22.67 20.92 21.38 3,748,496 -4.20(-16.41%)
Dec 19, 2006 25.49 25.71 24.92 25.58 156,755 -0.47(-1.81%)
Dec 18, 2006 26.55 26.89 25.88 26.05 184,150 -0.62(-2.33%)
Dec 15, 2006 26.92 26.92 26.21 26.67 277,963 -0.15(-0.56%)
Dec 14, 2006 26.51 27.05 26.51 26.82 166,109 +0.20(+0.76%)
Dec 13, 2006 27.13 27.30 26.38 26.62 131,230 -0.43(-1.60%)
Dec 12, 2006 27.66 27.87 26.65 27.05 285,580 -0.75(-2.69%)
Dec 11, 2006 27.77 28.25 27.66 27.80 172,791 +0.27(+0.98%)
Dec 08, 2006 27.43 27.84 27.24 27.53 116,798 -0.01(-0.05%)
Dec 07, 2006 27.54 27.84 27.31 27.54 156,621 -0.02(-0.08%)
Dec 06, 2006 27.69 27.90 27.38 27.57 124,148 -0.23(-0.83%)
Dec 05, 2006 27.22 28.03 27.09 27.80 195,777 +0.63(+2.31%)
Dec 04, 2006 27.24 27.31 26.79 27.17 300,681 -0.22(-0.79%)
Dec 01, 2006 27.11 27.83 26.80 27.39 194,707 -0.28(-1.00%)
Nov 30, 2006 27.46 28.10 27.33 27.66 282,239 +0.20(+0.74%)
Nov 29, 2006 27.69 28.21 27.25 27.46 290,257 -0.07(-0.27%)
Nov 28, 2006 27.58 27.76 27.08 27.54 196,311 -0.07(-0.27%)
Nov 27, 2006 28.62 28.96 27.46 27.61 379,125 -1.44(-4.95%)
Nov 24, 2006 28.81 29.08 28.50 29.05 60,002 -0.03(-0.10%)
Nov 22, 2006 29.09 29.33 28.72 29.08 91,941 +0.13(+0.47%)
Nov 21, 2006 28.61 29.14 28.57 28.94 192,436 +0.46(+1.63%)
Nov 20, 2006 28.81 28.81 28.02 28.48 182,947 +0.24(+0.85%)
Nov 17, 2006 28.79 28.88 27.94 28.24 267,940 -0.57(-1.97%)
Nov 16, 2006 29.26 29.26 28.77 28.81 162,501 -0.13(-0.47%)
Nov 15, 2006 29.18 29.27 28.73 28.94 206,067 +0.25(+0.86%)
Nov 14, 2006 28.88 28.88 28.05 28.70 264,332 +0.08(+0.29%)
Nov 13, 2006 28.41 28.99 28.16 28.61 204,463 +0.07(+0.24%)
Nov 10, 2006 28.73 28.74 28.07 28.55 329,680 -0.10(-0.34%)
Nov 09, 2006 29.50 29.58 28.32 28.64 428,705 -0.84(-2.84%)
Nov 08, 2006 28.41 29.60 27.65 29.48 228,250 +0.42(+1.44%)
Nov 07, 2006 28.76 29.36 28.71 29.06 231,057 -0.02(-0.08%)
Nov 06, 2006 28.87 29.21 28.64 29.09 224,508 +0.46(+1.62%)
Nov 03, 2006 28.32 28.79 28.32 28.62 285,847 +0.31(+1.08%)
Nov 02, 2006 27.80 28.43 27.58 28.32 365,361 +0.22(+0.77%)
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.