Greenbrier Companies (NY: GBX )

52.74 +0.11 (+0.21%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 47.20 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%)
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.