Greenbrier Companies (NY: GBX )

53.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 51.89 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%)
Apr 01, 2024 52.12 52.28 50.72 50.92 210,098 -0.87(-1.69%)
Mar 28, 2024 51.54 52.25 51.32 51.80 286,033 +0.16(+0.31%)
Mar 27, 2024 51.18 51.64 50.54 51.64 198,016 +0.89(+1.76%)
Mar 26, 2024 50.00 50.80 49.93 50.74 314,585 +0.98(+1.98%)
Mar 25, 2024 49.46 50.06 49.29 49.76 126,625 +0.65(+1.32%)
Mar 22, 2024 50.07 50.15 48.98 49.11 330,186 -0.76(-1.52%)
Mar 21, 2024 49.27 50.14 49.27 49.87 248,820 +0.91(+1.87%)
Mar 20, 2024 48.50 49.59 48.12 48.96 213,894 +0.46(+0.94%)
Mar 19, 2024 47.23 48.54 47.19 48.50 334,877 +1.05(+2.22%)
Mar 18, 2024 48.29 48.37 47.43 47.44 235,896 -0.74(-1.53%)
Mar 15, 2024 47.67 48.40 47.50 48.18 693,485 +0.39(+0.81%)
Mar 14, 2024 48.81 48.94 47.19 47.79 276,530 -1.30(-2.65%)
Mar 13, 2024 49.28 49.73 48.83 49.09 276,209 -0.42(-0.84%)
Mar 12, 2024 50.14 50.14 49.44 49.51 261,323 -0.65(-1.29%)
Mar 11, 2024 50.49 50.54 49.38 50.16 277,496 -0.76(-1.48%)
Mar 08, 2024 51.69 51.89 50.70 50.91 184,696 -0.39(-0.76%)
Mar 07, 2024 50.92 51.89 50.92 51.30 213,730 +0.65(+1.28%)
Mar 06, 2024 50.40 51.43 50.07 50.66 222,145 +0.68(+1.35%)
Mar 05, 2024 50.67 51.02 49.74 49.98 350,766 -1.13(-2.22%)
Mar 04, 2024 52.26 53.05 51.02 51.11 383,756 -1.14(-2.19%)
Mar 01, 2024 51.48 52.36 51.05 52.26 373,906 +0.81(+1.57%)
Feb 29, 2024 49.80 51.69 49.80 51.45 366,162 +2.07(+4.19%)
Feb 28, 2024 49.31 50.14 49.22 49.38 236,695 -0.36(-0.72%)
Feb 27, 2024 50.22 50.22 49.56 49.74 206,033 -0.05(-0.10%)
Feb 26, 2024 49.21 50.46 49.09 49.79 514,543 +0.42(+0.85%)
Feb 23, 2024 49.14 49.90 48.60 49.37 346,418 +0.08(+0.16%)
Feb 22, 2024 48.28 49.42 48.28 49.29 396,737 +1.01(+2.10%)
Feb 21, 2024 47.70 48.44 47.62 48.28 191,240 +0.44(+0.91%)
Feb 20, 2024 47.71 48.30 47.28 47.84 304,258 -0.50(-1.03%)
Feb 16, 2024 48.04 48.83 48.02 48.34 259,154 -0.45(-0.92%)
Feb 15, 2024 48.04 48.88 47.88 48.79 413,738 +0.75(+1.55%)
Feb 14, 2024 48.02 48.52 47.54 48.04 388,996 +0.84(+1.77%)
Feb 13, 2024 46.73 47.73 46.20 47.21 320,028 -0.83(-1.72%)
Feb 12, 2024 47.86 48.58 47.86 48.03 226,247 +0.26(+0.54%)
Feb 09, 2024 47.72 48.57 46.93 47.77 436,219 +0.12(+0.25%)
Feb 08, 2024 46.95 47.66 46.73 47.65 262,950 +0.84(+1.78%)
Feb 07, 2024 46.40 46.84 46.00 46.82 301,514 +0.42(+0.90%)
Feb 06, 2024 46.13 46.84 45.93 46.40 176,494 +0.34(+0.73%)
Feb 05, 2024 46.05 46.51 45.60 46.06 189,754 -0.56(-1.19%)
Feb 02, 2024 45.46 47.18 45.31 46.62 201,410 +0.85(+1.85%)
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.