Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.72	40.85	39.72	40.69	296,899	+0.15(+0.36%)
May 27, 2021	40.72	41.19	40.40	40.54	431,964	+0.34(+0.84%)
May 26, 2021	40.30	40.81	39.74	40.20	323,675	-0.05(-0.14%)
May 25, 2021	43.51	44.07	40.14	40.26	718,271	-3.26(-7.49%)
May 24, 2021	43.06	43.82	42.40	43.52	338,686	+0.86(+2.02%)
May 21, 2021	42.42	43.04	41.75	42.66	276,025	+0.56(+1.33%)
May 20, 2021	41.67	42.22	40.96	42.10	414,931	+0.53(+1.28%)
May 19, 2021	40.92	41.72	40.41	41.57	279,867	-0.02(-0.04%)
May 18, 2021	42.20	42.36	41.51	41.59	235,652	-0.65(-1.54%)
May 17, 2021	42.71	42.98	41.74	42.24	178,888	-0.80(-1.85%)
May 14, 2021	42.17	43.20	41.62	43.04	317,072	+1.17(+2.80%)
May 13, 2021	41.36	42.30	41.36	41.86	198,834	+0.71(+1.74%)
May 12, 2021	42.21	42.67	40.97	41.15	295,751	-1.30(-3.06%)
May 11, 2021	42.86	43.64	42.07	42.45	337,940	-1.16(-2.67%)
May 10, 2021	45.04	45.20	43.60	43.61	292,040	-1.37(-3.05%)
May 07, 2021	43.84	45.03	43.78	44.99	192,845	+0.73(+1.66%)
May 06, 2021	44.98	45.07	43.37	44.25	612,318	-0.84(-1.87%)
May 05, 2021	45.31	45.88	44.65	45.10	313,273	-0.20(-0.45%)
May 04, 2021	45.02	45.69	44.22	45.30	335,097	-0.10(-0.22%)
May 03, 2021	44.90	45.46	44.00	45.40	546,937	+2.12(+4.89%)
Apr 30, 2021	43.47	43.89	43.01	43.28	542,879	-0.68(-1.54%)
Apr 29, 2021	44.59	44.72	43.65	43.96	443,951	-0.44(-0.99%)
Apr 28, 2021	44.35	44.51	43.70	44.40	296,998	+0.26(+0.58%)
Apr 27, 2021	43.59	44.31	43.20	44.14	348,626	+0.46(+1.05%)
Apr 26, 2021	43.15	43.98	42.73	43.69	460,696	+0.84(+1.97%)
Apr 23, 2021	41.78	43.12	41.34	42.84	398,809	+1.20(+2.88%)
Apr 22, 2021	40.97	42.81	40.30	41.64	660,189	+2.26(+5.75%)
Apr 21, 2021	37.77	39.48	37.65	39.38	412,595	+1.27(+3.34%)
Apr 20, 2021	39.86	40.06	37.47	38.11	558,458	-2.10(-5.22%)
Apr 19, 2021	39.68	40.28	39.55	40.20	501,269	+0.32(+0.80%)
Apr 16, 2021	39.37	40.19	38.78	39.89	2,062,874	+1.04(+2.67%)
Apr 15, 2021	39.07	41.10	38.81	38.85	1,192,806	-3.20(-7.60%)
Apr 14, 2021	41.39	42.27	41.38	42.04	217,804	+0.59(+1.43%)
Apr 13, 2021	42.29	42.34	40.91	41.45	294,658	-0.78(-1.85%)
Apr 12, 2021	42.07	42.45	41.23	42.23	261,190	+0.47(+1.13%)
Apr 09, 2021	42.05	42.30	41.20	41.76	319,122	+0.01(+0.02%)
Apr 08, 2021	41.15	42.13	40.69	41.75	356,809	+0.46(+1.10%)
Apr 07, 2021	42.23	42.46	40.70	41.30	571,638	-0.59(-1.41%)
Apr 06, 2021	41.87	42.70	39.78	41.89	1,445,429	-2.05(-4.66%)
Apr 05, 2021	44.53	44.77	43.28	43.94	455,155	+0.10(+0.23%)
Apr 01, 2021	43.24	43.86	42.50	43.84	333,727	+0.84(+1.95%)
Mar 31, 2021	42.94	43.51	42.52	43.00	445,010	+0.11(+0.25%)
Mar 30, 2021	41.10	43.13	41.10	42.89	296,080	+1.70(+4.13%)
Mar 29, 2021	42.73	43.89	41.16	41.19	346,525	-1.39(-3.27%)
Mar 26, 2021	42.80	43.19	41.88	42.58	241,702	+0.46(+1.10%)
Mar 25, 2021	39.83	42.45	39.75	42.12	268,630	+1.68(+4.14%)
Mar 24, 2021	40.60	41.66	40.39	40.44	286,407	+0.34(+0.84%)
Mar 23, 2021	42.01	42.64	39.77	40.10	357,558	-2.64(-6.18%)
Mar 22, 2021	42.61	42.95	41.90	42.74	263,822	+0.51(+1.21%)
Mar 19, 2021	42.58	42.92	41.65	42.23	649,445	-0.52(-1.21%)
Mar 18, 2021	43.61	44.44	42.26	42.75	299,728	-0.84(-1.92%)
Mar 17, 2021	43.38	43.95	42.68	43.59	287,573	+0.24(+0.55%)
Mar 16, 2021	44.32	44.61	43.15	43.35	287,269	-1.11(-2.50%)
Mar 15, 2021	45.35	45.44	44.14	44.47	231,857	-0.91(-2.01%)
Mar 12, 2021	44.56	45.45	44.56	45.38	351,407	+0.87(+1.94%)
Mar 11, 2021	43.43	44.63	42.58	44.51	292,756	+1.49(+3.47%)
Mar 10, 2021	42.13	43.09	41.99	43.02	324,633	+1.03(+2.45%)
Mar 09, 2021	43.77	43.77	41.72	41.99	388,436	-1.38(-3.17%)
Mar 08, 2021	43.25	44.13	42.81	43.36	400,072	+0.36(+0.83%)
Mar 05, 2021	43.28	43.67	41.63	43.01	398,408	+0.50(+1.18%)
Mar 04, 2021	42.80	43.35	41.34	42.51	428,678	-0.70(-1.62%)
Mar 03, 2021	42.82	44.39	42.71	43.21	318,757	+0.50(+1.17%)
Mar 02, 2021	43.34	43.76	42.67	42.71	356,516	-0.66(-1.51%)