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 (%)
Oct 31, 2007 19.58 20.11 19.55 19.99 160,898 +0.45(+2.30%)
Oct 30, 2007 19.99 20.02 19.46 19.54 172,123 -0.43(-2.17%)
Oct 29, 2007 19.75 20.13 19.75 19.97 106,240 +0.25(+1.29%)
Oct 26, 2007 19.74 19.88 19.46 19.72 388,079 +0.14(+0.73%)
Oct 25, 2007 19.87 19.90 19.37 19.58 177,335 -0.19(-0.95%)
Oct 24, 2007 20.02 20.02 19.12 19.76 229,720 -0.37(-1.82%)
Oct 23, 2007 19.83 20.27 19.46 20.13 272,083 +0.52(+2.63%)
Oct 22, 2007 19.05 19.82 19.05 19.61 270,613 +0.37(+1.90%)
Oct 19, 2007 20.39 20.39 19.21 19.25 401,042 -1.18(-5.79%)
Oct 18, 2007 19.66 20.58 18.90 20.43 602,164 +0.69(+3.49%)
Oct 17, 2007 21.60 21.60 19.72 19.74 746,491 -1.51(-7.11%)
Oct 16, 2007 22.29 22.42 21.22 21.25 323,934 -1.06(-4.73%)
Oct 15, 2007 22.76 22.76 21.15 22.31 342,242 -0.49(-2.13%)
Oct 12, 2007 22.11 22.94 22.11 22.79 266,470 +0.50(+2.25%)
Oct 11, 2007 21.84 22.94 21.77 22.29 673,526 +0.76(+3.51%)
Oct 10, 2007 20.40 21.82 20.38 21.54 778,698 +1.78(+9.02%)
Oct 09, 2007 19.78 20.04 19.42 19.76 392,088 +0.00(+0.00%)
Oct 08, 2007 20.11 20.38 19.61 19.76 318,856 -0.34(-1.68%)
Oct 05, 2007 19.96 20.24 19.65 20.09 257,650 +0.43(+2.17%)
Oct 04, 2007 20.05 20.07 19.43 19.67 229,453 -0.27(-1.35%)
Oct 03, 2007 20.69 20.83 19.77 19.93 291,594 -0.88(-4.24%)
Oct 02, 2007 20.69 20.89 20.39 20.82 456,234 +0.19(+0.91%)
Oct 01, 2007 20.02 20.74 20.02 20.63 301,616 +0.64(+3.22%)
Sep 28, 2007 20.75 20.89 19.96 19.99 178,270 -0.61(-2.98%)
Sep 27, 2007 20.69 20.77 20.36 20.60 112,922 +0.02(+0.07%)
Sep 26, 2007 20.47 20.74 19.98 20.59 172,390 +0.31(+1.51%)
Sep 25, 2007 20.51 20.62 20.16 20.28 260,590 -0.46(-2.20%)
Sep 24, 2007 21.69 21.69 20.61 20.74 271,281 -0.75(-3.48%)
Sep 21, 2007 20.77 21.65 20.58 21.48 249,231 +0.91(+4.44%)
Sep 20, 2007 21.51 21.51 20.40 20.57 227,047 -0.94(-4.35%)
Sep 19, 2007 20.80 21.61 20.50 21.51 482,426 +0.70(+3.38%)
Sep 18, 2007 19.75 20.83 19.46 20.80 647,467 +1.23(+6.31%)
Sep 17, 2007 19.64 19.94 19.46 19.57 201,790 -0.23(-1.17%)
Sep 14, 2007 20.15 20.20 19.61 19.80 193,772 -0.49(-2.43%)
Sep 13, 2007 20.19 20.68 19.87 20.29 140,184 +0.23(+1.16%)
Sep 12, 2007 20.62 21.01 19.89 20.06 255,646 -0.71(-3.42%)
Sep 11, 2007 20.41 20.99 20.43 20.77 189,629 +0.37(+1.80%)
Sep 10, 2007 20.88 21.18 19.85 20.41 200,855 -0.30(-1.45%)
Sep 07, 2007 21.63 21.65 20.58 20.71 316,584 -1.30(-5.92%)
Sep 06, 2007 22.03 22.25 21.55 22.01 118,401 +0.01(+0.03%)
Sep 05, 2007 22.26 22.60 21.95 22.00 94,614 -0.48(-2.13%)
Sep 04, 2007 21.93 22.74 21.93 22.48 265,936 +0.49(+2.25%)
Aug 31, 2007 21.44 22.13 21.44 21.99 132,567 +0.83(+3.93%)
Aug 30, 2007 20.80 21.57 20.80 21.15 453,026 +0.12(+0.57%)
Aug 29, 2007 20.58 21.14 20.09 21.03 229,319 +0.74(+3.65%)
Aug 28, 2007 21.86 21.95 20.17 20.29 383,535 -1.56(-7.15%)
Aug 27, 2007 22.15 22.37 21.71 21.86 160,363 -0.33(-1.48%)
Aug 24, 2007 21.06 22.25 21.06 22.19 177,468 +0.95(+4.47%)
Aug 23, 2007 21.64 22.11 20.91 21.24 224,107 -0.51(-2.34%)
Aug 22, 2007 21.25 21.84 21.12 21.75 216,089 +0.66(+3.12%)
Aug 21, 2007 21.57 21.76 20.95 21.09 200,454 -0.48(-2.22%)
Aug 20, 2007 21.64 22.38 21.20 21.57 291,193 -0.02(-0.10%)
Aug 17, 2007 22.37 22.37 21.30 21.59 316,316 +0.51(+2.41%)
Aug 16, 2007 21.04 21.18 19.64 21.08 412,668 +0.02(+0.07%)
Aug 15, 2007 20.93 22.12 20.72 21.06 358,946 -0.04(-0.21%)
Aug 14, 2007 21.44 22.00 20.77 21.11 285,714 -0.29(-1.36%)
Aug 13, 2007 21.40 22.74 21.38 21.40 587,999 +0.29(+1.38%)
Aug 10, 2007 20.02 21.70 19.68 21.11 552,184 +0.71(+3.48%)
Aug 09, 2007 21.51 21.51 19.94 20.40 1,148,336 -0.67(-3.20%)
Aug 08, 2007 22.75 22.79 20.35 21.07 824,802 -0.97(-4.41%)
Aug 07, 2007 22.19 22.75 21.94 22.04 365,628 -0.33(-1.47%)
Aug 06, 2007 23.20 23.40 21.66 22.37 568,889 -0.82(-3.55%)
Aug 03, 2007 23.29 24.20 23.19 23.20 311,639 -1.00(-4.14%)
Aug 02, 2007 24.66 25.14 24.13 24.20 530,936 -0.39(-1.58%)
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.