Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	46.73	46.73	44.99	45.20	441,178	-1.36(-2.93%)
Jan 30, 2024	45.42	46.67	45.31	46.56	255,066	+0.96(+2.12%)
Jan 29, 2024	45.77	45.86	45.13	45.59	205,664	-0.30(-0.65%)
Jan 26, 2024	46.14	46.39	45.56	45.89	221,944	-0.20(-0.43%)
Jan 25, 2024	46.32	46.61	45.59	46.09	186,249	+0.65(+1.42%)
Jan 24, 2024	45.58	45.96	44.98	45.45	304,437	+0.25(+0.55%)
Jan 23, 2024	45.87	46.57	45.10	45.20	319,537	-0.08(-0.17%)
Jan 22, 2024	44.34	46.04	44.23	45.28	384,262	+1.41(+3.22%)
Jan 19, 2024	43.60	43.97	42.75	43.86	478,341	+0.51(+1.18%)
Jan 18, 2024	43.74	43.74	42.68	43.35	193,797	-0.05(-0.11%)
Jan 17, 2024	43.84	43.84	42.56	43.40	544,914	-1.62(-3.60%)
Jan 16, 2024	45.80	45.71	44.72	45.02	153,513	-1.01(-2.19%)
Jan 12, 2024	46.16	46.55	45.76	46.03	248,180	+0.29(+0.63%)
Jan 11, 2024	46.36	46.42	45.24	45.74	336,786	-0.96(-2.05%)
Jan 10, 2024	46.09	46.84	45.54	46.70	428,531	+0.49(+1.07%)
Jan 09, 2024	46.69	47.16	45.98	46.20	517,231	-1.71(-3.57%)
Jan 08, 2024	46.70	47.93	45.97	47.91	499,456	+1.91(+4.14%)
Jan 05, 2024	46.13	50.13	44.95	46.01	1,118,540	+2.21(+5.05%)
Jan 04, 2024	44.21	44.76	43.54	43.79	371,505	-0.11(-0.25%)
Jan 03, 2024	43.69	44.56	43.00	43.90	368,063	-0.11(-0.25%)
Jan 02, 2024	43.42	44.05	42.95	44.01	241,644	+0.38(+0.86%)
Dec 29, 2023	44.13	44.41	43.41	43.64	159,988	-0.57(-1.30%)
Dec 28, 2023	43.68	44.22	43.68	44.21	126,859	+0.31(+0.70%)
Dec 27, 2023	43.85	44.11	43.53	43.90	97,274	+0.05(+0.11%)
Dec 26, 2023	43.24	44.00	42.80	43.85	117,722	+0.93(+2.16%)
Dec 22, 2023	43.02	43.50	42.81	42.93	128,092	+0.16(+0.37%)
Dec 21, 2023	42.82	43.15	42.12	42.77	277,210	+0.57(+1.36%)
Dec 20, 2023	42.47	43.70	42.15	42.19	270,770	-0.51(-1.20%)
Dec 19, 2023	41.96	43.31	41.96	42.71	265,785	+0.98(+2.34%)
Dec 18, 2023	42.60	42.60	41.55	41.73	193,027	-0.83(-1.95%)
Dec 15, 2023	42.68	43.68	42.20	42.56	861,079	+0.00(+0.00%)
Dec 14, 2023	41.29	42.59	41.29	42.56	304,965	+2.03(+5.02%)
Dec 13, 2023	39.85	40.65	38.37	40.53	338,792	+0.81(+2.04%)
Dec 12, 2023	38.52	39.76	38.52	39.72	254,988	+0.95(+2.45%)
Dec 11, 2023	38.91	39.21	38.72	38.77	176,067	-0.09(-0.23%)
Dec 08, 2023	39.13	39.59	38.48	38.86	108,511	-0.19(-0.48%)
Dec 07, 2023	38.10	39.08	37.88	39.04	175,197	+1.23(+3.27%)
Dec 06, 2023	38.33	39.08	37.65	37.81	202,366	-0.33(-0.85%)
Dec 05, 2023	38.41	38.71	38.13	38.13	155,849	-0.55(-1.43%)
Dec 04, 2023	38.21	39.03	38.21	38.69	202,724	+0.07(+0.18%)
Dec 01, 2023	37.19	38.66	37.01	38.62	220,583	+1.37(+3.69%)
Nov 30, 2023	36.94	37.27	36.52	37.25	197,199	+0.46(+1.26%)
Nov 29, 2023	36.18	37.00	36.15	36.78	164,670	+0.87(+2.42%)
Nov 28, 2023	37.02	37.02	35.78	35.91	144,538	-1.12(-3.01%)
Nov 27, 2023	36.64	37.21	36.62	37.03	125,519	+0.03(+0.08%)
Nov 24, 2023	37.13	37.32	36.81	37.00	52,086	-0.04(-0.11%)
Nov 22, 2023	36.85	37.06	36.63	37.04	85,526	+0.23(+0.62%)
Nov 21, 2023	37.61	37.65	36.78	36.81	161,455	-1.04(-2.74%)
Nov 20, 2023	37.34	37.86	36.74	37.85	213,456	+0.45(+1.21%)
Nov 17, 2023	36.64	37.48	36.23	37.39	271,705	+1.19(+3.27%)
Nov 16, 2023	36.87	37.04	35.76	36.21	200,121	-0.75(-2.03%)
Nov 15, 2023	36.57	37.62	36.50	36.96	176,477	+0.30(+0.81%)
Nov 14, 2023	36.50	36.76	36.10	36.66	272,390	+1.29(+3.66%)
Nov 13, 2023	35.66	35.75	35.21	35.37	234,529	-0.52(-1.46%)
Nov 10, 2023	35.51	36.10	34.96	35.89	393,397	+0.55(+1.57%)
Nov 09, 2023	35.56	35.89	35.00	35.34	211,610	+0.07(+0.20%)
Nov 08, 2023	35.66	35.66	34.92	35.27	144,382	-0.16(-0.45%)
Nov 07, 2023	36.00	36.06	35.41	35.43	265,620	-0.91(-2.50%)
Nov 06, 2023	36.67	36.67	35.40	36.34	268,985	-0.37(-1.01%)
Nov 03, 2023	36.67	37.09	36.32	36.71	346,722	+0.72(+1.99%)
Nov 02, 2023	35.06	36.05	35.06	35.99	401,425	+1.44(+4.17%)