Skip to main content

Greenbrier Companies (NY: GBX )

50.22 -0.38 (-0.76%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 51.19 51.53 50.25 50.60 208,596 -0.72(-1.40%)
Jun 18, 2024 50.33 51.58 49.63 51.32 301,512 +1.10(+2.19%)
Jun 17, 2024 48.27 50.24 48.19 50.22 291,044 +1.58(+3.25%)
Jun 14, 2024 49.23 49.26 47.01 48.64 493,486 -1.44(-2.88%)
Jun 13, 2024 50.84 51.35 49.83 50.08 755,930 -0.95(-1.86%)
Jun 12, 2024 52.05 53.22 50.57 51.03 349,411 +0.24(+0.47%)
Jun 11, 2024 50.55 51.27 49.93 50.79 235,667 -0.10(-0.20%)
Jun 10, 2024 50.32 51.01 49.84 50.89 172,693 -0.05(-0.10%)
Jun 07, 2024 50.81 51.26 50.41 50.94 235,670 -0.48(-0.93%)
Jun 06, 2024 52.88 52.91 51.39 51.42 222,999 -1.69(-3.18%)
Jun 05, 2024 53.72 53.78 52.84 53.11 205,562 -0.42(-0.78%)
Jun 04, 2024 54.05 54.40 53.26 53.53 249,092 -0.93(-1.71%)
Jun 03, 2024 55.78 56.15 53.91 54.46 296,081 -0.79(-1.43%)
May 31, 2024 54.70 55.63 54.33 55.25 617,727 +0.63(+1.15%)
May 30, 2024 53.14 54.80 52.92 54.62 615,274 +1.84(+3.49%)
May 29, 2024 52.07 52.89 51.72 52.78 254,001 +0.15(+0.29%)
May 28, 2024 51.82 53.44 51.72 52.63 376,706 +1.11(+2.15%)
May 24, 2024 50.67 51.66 50.10 51.52 336,920 +1.38(+2.75%)
May 23, 2024 50.58 50.58 49.58 50.14 313,747 -0.24(-0.48%)
May 22, 2024 51.32 51.40 49.77 50.38 252,821 -1.12(-2.17%)
May 21, 2024 50.60 51.88 50.41 51.50 350,918 +0.48(+0.94%)
May 20, 2024 51.27 51.69 50.98 51.02 352,644 -0.40(-0.78%)
May 17, 2024 52.87 52.92 51.25 51.42 343,683 -1.42(-2.69%)
May 16, 2024 53.36 53.41 52.03 52.84 293,006 -0.74(-1.38%)
May 15, 2024 54.35 54.46 53.46 53.58 198,502 -0.37(-0.69%)
May 14, 2024 53.69 54.10 53.34 53.95 226,280 +0.73(+1.37%)
May 13, 2024 53.56 54.04 53.21 53.22 149,713 +0.00(+0.00%)
May 10, 2024 53.01 53.90 52.64 53.22 292,217 -0.10(-0.19%)
May 09, 2024 53.12 53.70 53.05 53.32 184,311 +0.50(+0.95%)
May 08, 2024 51.39 53.08 51.30 52.82 315,797 +1.17(+2.27%)
May 07, 2024 52.35 53.10 51.59 51.65 260,835 -0.45(-0.86%)
May 06, 2024 52.78 53.06 51.98 52.10 186,273 -0.13(-0.25%)
May 03, 2024 52.28 52.57 51.45 52.23 252,429 +1.06(+2.07%)
May 02, 2024 50.18 51.59 49.84 51.17 336,469 +1.62(+3.27%)
May 01, 2024 49.44 50.65 49.03 49.55 452,952 +0.16(+0.32%)
Apr 30, 2024 50.89 50.89 48.95 49.39 373,020 -1.64(-3.21%)
Apr 29, 2024 52.48 52.74 51.00 51.03 411,299 -1.51(-2.87%)
Apr 26, 2024 53.24 53.82 52.29 52.54 203,330 -0.72(-1.35%)
Apr 25, 2024 52.53 53.46 52.12 53.26 245,076 -0.23(-0.43%)
Apr 24, 2024 53.21 53.68 51.87 53.49 281,871 +0.00(+0.00%)
Apr 23, 2024 51.78 53.55 51.77 53.49 243,002 +1.96(+3.80%)
Apr 22, 2024 51.66 52.18 51.16 51.53 258,941 -0.04(-0.08%)
Apr 19, 2024 50.89 52.08 50.89 51.57 290,413 +0.61(+1.19%)
Apr 18, 2024 50.82 51.78 50.61 50.96 250,220 +0.61(+1.20%)
Apr 17, 2024 51.29 51.68 50.29 50.36 175,814 -0.67(-1.31%)
Apr 16, 2024 50.79 51.11 50.12 51.02 213,350 -0.04(-0.08%)
Apr 15, 2024 52.59 53.06 50.97 51.06 245,721 -0.84(-1.63%)
Apr 12, 2024 52.44 52.74 51.56 51.91 359,369 -0.98(-1.86%)
Apr 11, 2024 53.28 53.28 52.07 52.89 393,870 -0.21(-0.39%)
Apr 10, 2024 52.59 53.59 51.92 53.10 365,269 -0.58(-1.07%)
Apr 09, 2024 54.59 54.59 52.94 53.68 421,317 -0.05(-0.09%)
Apr 08, 2024 53.27 54.67 52.44 53.73 448,735 +0.88(+1.66%)
Apr 05, 2024 55.68 57.66 51.40 52.85 952,132 +0.76(+1.45%)
Apr 04, 2024 54.53 55.07 51.91 52.10 782,584 -2.07(-3.82%)
Apr 03, 2024 50.94 54.54 50.94 54.16 802,174 +3.07(+6.01%)
Apr 02, 2024 50.46 51.12 50.12 51.09 355,718 +0.17(+0.33%)
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.