Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.26	15.67	14.81	15.46	760,183	+0.12(+0.80%)
Mar 30, 2020	15.72	16.12	14.26	15.34	647,287	-0.36(-2.28%)
Mar 27, 2020	14.84	16.38	14.35	15.69	716,748	+0.23(+1.46%)
Mar 26, 2020	13.40	15.58	13.21	15.47	812,167	+2.24(+16.93%)
Mar 25, 2020	13.28	14.07	11.98	13.23	587,478	+0.02(+0.13%)
Mar 24, 2020	13.25	13.53	12.69	13.21	510,132	+0.80(+6.46%)
Mar 23, 2020	12.78	12.84	11.56	12.41	647,053	-0.50(-3.85%)
Mar 20, 2020	13.10	13.91	12.35	12.91	1,413,301	-0.08(-0.60%)
Mar 19, 2020	12.08	13.17	11.62	12.98	683,250	+0.95(+7.89%)
Mar 18, 2020	13.61	13.99	11.68	12.03	922,344	-2.78(-18.76%)
Mar 17, 2020	14.46	15.63	13.26	14.81	728,801	+0.66(+4.68%)
Mar 16, 2020	14.43	15.42	13.99	14.15	534,204	-2.18(-13.34%)
Mar 13, 2020	15.10	16.33	14.37	16.33	643,995	+2.23(+15.82%)
Mar 12, 2020	13.29	14.56	13.13	14.10	664,423	-0.83(-5.55%)
Mar 11, 2020	16.12	16.50	14.60	14.93	760,525	-1.32(-8.15%)
Mar 10, 2020	16.30	16.44	14.61	16.25	601,272	+0.50(+3.15%)
Mar 09, 2020	17.13	17.98	15.60	15.76	769,245	-3.28(-17.22%)
Mar 06, 2020	19.33	19.99	18.67	19.03	457,291	-1.05(-5.25%)
Mar 05, 2020	20.51	20.67	19.91	20.09	320,157	-1.11(-5.22%)
Mar 04, 2020	20.98	21.21	20.52	21.19	292,652	+0.46(+2.23%)
Mar 03, 2020	20.95	21.18	20.34	20.73	641,677	-0.16(-0.75%)
Mar 02, 2020	21.09	21.17	19.90	20.89	1,001,473	-0.23(-1.07%)
Feb 28, 2020	20.57	21.93	20.42	21.11	752,207	-0.21(-0.98%)
Feb 27, 2020	21.46	22.06	20.60	21.32	656,005	-0.58(-2.67%)
Feb 26, 2020	22.13	22.31	21.69	21.91	674,561	+0.00(+0.00%)
Feb 25, 2020	22.86	22.92	21.61	21.91	723,916	-0.83(-3.64%)
Feb 24, 2020	23.09	23.09	22.38	22.74	710,614	-1.38(-5.71%)
Feb 21, 2020	24.03	24.37	23.93	24.11	450,980	+0.03(+0.14%)
Feb 20, 2020	24.03	24.50	23.96	24.08	497,789	+0.05(+0.22%)
Feb 19, 2020	24.30	24.35	23.86	24.03	645,312	-0.28(-1.15%)
Feb 18, 2020	23.70	24.33	23.56	24.30	362,232	+0.51(+2.16%)
Feb 14, 2020	23.85	23.97	23.50	23.79	484,488	-0.13(-0.55%)
Feb 13, 2020	23.88	24.14	23.62	23.92	374,275	-0.15(-0.62%)
Feb 12, 2020	23.73	24.17	23.61	24.07	535,107	+0.72(+3.10%)
Feb 11, 2020	23.04	23.49	22.87	23.35	273,922	+0.45(+1.98%)
Feb 10, 2020	22.91	23.69	22.58	22.89	513,788	-0.04(-0.19%)
Feb 07, 2020	21.90	23.21	21.51	22.94	1,592,775	+0.84(+3.79%)
Feb 06, 2020	22.80	22.88	21.92	22.10	355,750	-0.54(-2.39%)
Feb 05, 2020	22.14	22.76	22.14	22.64	456,171	+0.90(+4.13%)
Feb 04, 2020	21.67	21.89	21.45	21.74	355,330	+0.56(+2.63%)
Feb 03, 2020	21.08	21.39	20.96	21.18	373,907	+0.19(+0.91%)
Jan 31, 2020	21.96	21.96	20.92	20.99	398,997	-0.99(-4.52%)
Jan 30, 2020	21.54	22.00	21.42	21.99	248,789	+0.17(+0.76%)
Jan 29, 2020	21.53	22.09	21.39	21.82	321,594	+0.36(+1.66%)
Jan 28, 2020	22.12	22.14	21.14	21.46	578,362	-0.48(-2.18%)
Jan 27, 2020	21.33	22.19	21.05	21.94	775,760	+0.10(+0.44%)
Jan 24, 2020	22.85	22.85	21.67	21.85	604,071	-1.02(-4.45%)
Jan 23, 2020	22.33	22.98	21.92	22.86	658,848	+0.45(+2.00%)
Jan 22, 2020	22.83	22.91	22.35	22.42	292,175	-0.34(-1.48%)
Jan 21, 2020	22.93	23.05	22.19	22.75	492,516	-0.14(-0.60%)
Jan 17, 2020	23.46	23.52	22.85	22.89	839,413	-0.56(-2.39%)
Jan 16, 2020	23.58	24.02	23.39	23.45	502,859	+0.11(+0.48%)
Jan 15, 2020	23.28	23.44	23.05	23.34	419,210	-0.03(-0.15%)
Jan 14, 2020	23.18	23.59	22.89	23.37	526,367	-0.29(-1.24%)
Jan 13, 2020	23.97	23.97	23.44	23.67	828,470	-0.09(-0.36%)
Jan 10, 2020	24.41	24.54	23.49	23.75	765,180	-0.34(-1.43%)
Jan 09, 2020	23.98	24.23	23.32	24.10	987,352	-0.19(-0.78%)
Jan 08, 2020	26.68	27.34	24.25	24.29	1,887,989	-2.66(-9.86%)
Jan 07, 2020	27.15	27.30	26.62	26.94	459,059	+0.09(+0.32%)
Jan 06, 2020	27.00	27.08	26.08	26.86	787,606	-0.64(-2.32%)
Jan 03, 2020	27.48	27.56	27.11	27.49	333,584	-0.45(-1.60%)