Skip to main content

Greenbrier Companies (NY: GBX )

53.75 +0.53 (+1.00%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.23 18.70 18.09 18.22 614,616 +0.12(+0.68%)
May 23, 2011 18.01 18.39 17.76 18.10 447,807 -0.34(-1.83%)
May 20, 2011 18.78 18.84 18.26 18.44 397,385 -0.45(-2.36%)
May 19, 2011 19.10 19.30 18.73 18.88 411,315 +0.00(+0.00%)
May 18, 2011 18.11 19.03 18.11 18.88 353,848 +0.72(+3.97%)
May 17, 2011 19.13 19.13 17.98 18.16 988,244 -1.07(-5.55%)
May 16, 2011 19.47 19.82 19.23 19.23 396,667 -0.40(-2.03%)
May 13, 2011 20.35 20.44 19.51 19.63 361,043 -0.74(-3.65%)
May 12, 2011 20.69 20.81 20.15 20.37 468,915 -0.48(-2.32%)
May 11, 2011 21.18 21.28 20.59 20.85 881,411 -0.33(-1.56%)
May 10, 2011 20.09 21.22 20.09 21.18 1,140,322 +1.81(+9.35%)
May 09, 2011 19.36 19.60 19.10 19.37 215,628 +0.02(+0.08%)
May 06, 2011 19.50 19.85 19.28 19.36 472,799 +0.16(+0.84%)
May 05, 2011 18.59 19.66 18.53 19.20 545,348 +0.52(+2.79%)
May 04, 2011 19.01 19.40 18.65 18.67 799,327 -0.38(-2.01%)
May 03, 2011 19.49 19.69 18.78 19.06 795,047 -0.49(-2.51%)
May 02, 2011 19.50 19.63 19.40 19.55 587,875 -1.22(-5.87%)
Apr 29, 2011 20.72 21.04 20.58 20.77 358,079 +0.12(+0.56%)
Apr 28, 2011 20.74 20.95 20.38 20.65 720,589 -0.23(-1.10%)
Apr 27, 2011 20.45 21.10 20.25 20.88 562,930 +0.51(+2.49%)
Apr 26, 2011 20.18 20.71 20.10 20.38 667,109 +0.35(+1.72%)
Apr 25, 2011 20.19 20.32 19.99 20.03 268,604 -0.15(-0.76%)
Apr 21, 2011 19.89 20.27 19.46 20.19 322,122 +0.48(+2.45%)
Apr 20, 2011 20.31 20.53 19.52 19.70 1,071,979 -0.18(-0.93%)
Apr 19, 2011 19.33 20.07 19.28 19.89 862,762 +0.74(+3.85%)
Apr 18, 2011 18.68 19.33 18.56 19.15 804,878 +0.09(+0.48%)
Apr 15, 2011 19.04 19.16 18.74 19.06 791,496 +0.13(+0.69%)
Apr 14, 2011 18.59 19.17 18.50 18.93 674,519 +0.13(+0.69%)
Apr 13, 2011 18.87 19.10 18.49 18.80 813,029 +0.07(+0.37%)
Apr 12, 2011 19.12 19.30 18.67 18.73 581,064 -0.58(-2.98%)
Apr 11, 2011 20.12 20.41 19.13 19.30 1,073,973 -0.81(-4.04%)
Apr 08, 2011 21.42 21.42 19.81 20.12 1,852,995 -1.03(-4.86%)
Apr 07, 2011 21.87 21.89 20.74 21.14 2,402,164 -0.63(-2.89%)
Apr 06, 2011 22.23 22.48 21.33 21.77 1,089,596 -0.31(-1.42%)
Apr 05, 2011 22.10 22.56 21.87 22.09 593,645 -0.02(-0.07%)
Apr 04, 2011 22.22 22.40 21.72 22.10 1,022,422 +0.07(+0.31%)
Apr 01, 2011 21.94 22.43 21.68 22.03 666,783 +0.26(+1.20%)
Mar 31, 2011 21.38 22.54 21.26 21.77 3,134,893 +0.54(+2.57%)
Mar 30, 2011 21.40 21.43 21.19 21.23 4,459,988 -0.41(-1.88%)
Mar 29, 2011 22.35 22.40 21.32 21.64 805,634 -1.13(-4.95%)
Mar 28, 2011 21.92 23.14 21.78 22.76 702,200 +0.93(+4.25%)
Mar 25, 2011 22.07 22.54 21.70 21.84 492,103 -0.04(-0.18%)
Mar 24, 2011 22.07 22.15 21.14 21.87 456,678 +0.02(+0.11%)
Mar 23, 2011 22.33 22.48 21.40 21.85 509,124 -0.49(-2.20%)
Mar 22, 2011 23.07 23.11 22.31 22.34 594,145 -0.68(-2.93%)
Mar 21, 2011 23.20 23.31 22.86 23.02 718,624 +1.37(+6.31%)
Mar 18, 2011 21.41 21.67 21.26 21.65 625,894 +0.53(+2.51%)
Mar 17, 2011 21.64 21.94 20.77 21.12 673,405 +0.02(+0.07%)
Mar 16, 2011 20.06 21.49 20.02 21.11 1,195,215 +1.04(+5.20%)
Mar 15, 2011 19.62 20.17 19.09 20.06 517,101 +0.97(+5.10%)
Mar 14, 2011 18.93 19.31 18.63 19.09 204,814 -0.08(-0.44%)
Mar 11, 2011 18.99 19.43 18.80 19.17 408,431 -0.04(-0.20%)
Mar 10, 2011 19.41 19.43 18.92 19.21 341,358 -0.60(-3.02%)
Mar 09, 2011 19.32 20.18 19.21 19.81 472,697 +0.49(+2.54%)
Mar 08, 2011 18.57 19.83 18.55 19.32 314,384 +0.76(+4.09%)
Mar 07, 2011 19.16 19.36 18.14 18.56 332,714 -0.45(-2.38%)
Mar 04, 2011 19.41 19.50 18.79 19.01 299,567 -0.32(-1.67%)
Mar 03, 2011 18.95 19.47 18.90 19.33 211,715 +0.70(+3.75%)
Mar 02, 2011 18.39 19.05 18.30 18.64 287,850 +0.22(+1.21%)
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.