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 (%)
Jun 29, 2007 22.73 22.90 22.49 22.61 324,468 +0.07(+0.30%)
Jun 28, 2007 22.49 23.19 22.42 22.55 546,973 +0.13(+0.60%)
Jun 27, 2007 21.68 22.41 21.51 22.41 670,452 +0.52(+2.39%)
Jun 26, 2007 22.33 22.75 21.58 21.89 609,782 -0.61(-2.69%)
Jun 25, 2007 23.20 23.20 22.22 22.49 532,807 -0.70(-3.03%)
Jun 22, 2007 23.87 24.14 22.88 23.20 376,586 -0.64(-2.70%)
Jun 21, 2007 23.34 24.30 23.20 23.84 618,602 +0.94(+4.12%)
Jun 20, 2007 23.10 23.63 22.86 22.90 440,331 -0.22(-0.97%)
Jun 19, 2007 22.91 23.29 22.58 23.12 300,414 +0.03(+0.13%)
Jun 18, 2007 23.01 23.44 23.01 23.09 166,377 -0.48(-2.03%)
Jun 15, 2007 23.83 23.98 23.46 23.57 296,405 +0.22(+0.93%)
Jun 14, 2007 23.29 23.78 23.04 23.35 353,868 -0.08(-0.35%)
Jun 13, 2007 23.22 23.78 23.01 23.44 341,039 +0.35(+1.52%)
Jun 12, 2007 23.24 23.47 22.76 23.09 320,326 -0.07(-0.32%)
Jun 11, 2007 23.13 23.62 23.08 23.16 127,756 -0.13(-0.58%)
Jun 08, 2007 23.38 23.75 23.09 23.29 272,083 -0.27(-1.14%)
Jun 07, 2007 23.38 23.88 23.37 23.56 399,705 +0.23(+0.99%)
Jun 06, 2007 23.65 23.80 22.84 23.33 237,897 -0.46(-1.95%)
Jun 05, 2007 23.65 23.98 23.64 23.80 261,526 +0.15(+0.63%)
Jun 04, 2007 23.68 24.12 23.59 23.65 443,538 -0.02(-0.06%)
Jun 01, 2007 23.78 24.32 23.39 23.66 656,955 +0.07(+0.29%)
May 31, 2007 23.89 24.06 23.39 23.59 283,843 -0.20(-0.85%)
May 30, 2007 22.98 24.01 22.98 23.80 505,813 +0.70(+3.01%)
May 29, 2007 22.45 23.24 22.39 23.10 276,092 +0.77(+3.45%)
May 25, 2007 21.71 22.76 21.71 22.33 384,605 +0.73(+3.40%)
May 24, 2007 22.02 23.17 21.33 21.60 376,720 -0.37(-1.70%)
May 23, 2007 21.85 23.23 21.84 21.97 1,122,143 +0.08(+0.38%)
May 22, 2007 21.29 22.25 21.27 21.89 578,644 +0.58(+2.74%)
May 21, 2007 20.69 21.54 20.33 21.30 306,427 +0.21(+0.99%)
May 18, 2007 20.39 21.40 20.20 21.09 401,042 +0.68(+3.34%)
May 17, 2007 20.44 20.77 20.24 20.41 179,339 -0.04(-0.22%)
May 16, 2007 20.20 20.77 20.11 20.46 356,541 +0.55(+2.78%)
May 15, 2007 20.42 20.52 19.82 19.90 567,419 -0.63(-3.06%)
May 14, 2007 21.05 21.07 20.10 20.53 429,506 -0.67(-3.18%)
May 11, 2007 21.03 21.62 20.56 21.21 349,325 +0.34(+1.65%)
May 10, 2007 20.86 21.54 20.52 20.86 501,536 -0.10(-0.46%)
May 09, 2007 20.20 20.96 19.56 20.96 744,086 +0.63(+3.09%)
May 08, 2007 18.69 20.60 18.47 20.33 776,827 +1.78(+9.60%)
May 07, 2007 18.22 18.71 18.22 18.55 304,556 +0.34(+1.85%)
May 04, 2007 17.96 18.38 17.81 18.21 280,368 +0.44(+2.48%)
May 03, 2007 17.40 18.10 17.37 17.77 574,903 +0.52(+3.04%)
May 02, 2007 17.29 17.55 17.14 17.25 321,662 -0.16(-0.95%)
May 01, 2007 17.51 17.56 17.04 17.41 310,570 +0.25(+1.44%)
Apr 30, 2007 18.36 18.37 17.02 17.17 372,043 -1.01(-5.56%)
Apr 27, 2007 18.25 18.26 17.59 18.18 222,103 +0.30(+1.67%)
Apr 26, 2007 18.64 18.78 17.73 17.88 436,723 -0.72(-3.86%)
Apr 25, 2007 18.76 19.04 18.41 18.60 231,324 -0.01(-0.08%)
Apr 24, 2007 17.96 18.71 17.86 18.61 220,232 +0.56(+3.11%)
Apr 23, 2007 17.79 18.33 17.79 18.05 286,248 +0.25(+1.43%)
Apr 20, 2007 17.76 17.79 17.44 17.79 330,749 +0.28(+1.58%)
Apr 19, 2007 17.53 17.70 17.21 17.52 473,205 +0.14(+0.82%)
Apr 18, 2007 17.36 17.59 17.17 17.38 312,842 -0.15(-0.85%)
Apr 17, 2007 17.53 17.58 17.30 17.53 314,713 +0.13(+0.77%)
Apr 16, 2007 17.65 17.65 17.23 17.39 378,992 +0.04(+0.26%)
Apr 13, 2007 17.32 17.50 16.98 17.35 299,879 +0.19(+1.09%)
Apr 12, 2007 17.20 17.57 16.84 17.16 713,483 -0.04(-0.22%)
Apr 11, 2007 17.23 17.35 16.95 17.20 630,629 -0.13(-0.78%)
Apr 10, 2007 17.58 17.59 17.21 17.33 636,642 +0.02(+0.13%)
Apr 09, 2007 16.91 17.55 16.84 17.31 1,594,012 +0.70(+4.19%)
Apr 05, 2007 16.66 16.78 16.04 16.61 2,226,379 +0.00(+0.00%)
Apr 04, 2007 17.77 18.18 16.54 16.61 4,828,677 -3.38(-16.92%)
Apr 03, 2007 20.11 20.13 19.77 19.99 553,387 +0.04(+0.19%)
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.