Greenbrier Companies (NY: GBX )

45.45 +0.33 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 45.58 46.13 45.30 45.45 397,161 +0.33(+0.73%)
Jul 11, 2024 44.80 45.37 43.52 45.12 661,870 +1.62(+3.72%)
Jul 10, 2024 45.76 45.76 43.20 43.50 796,582 -2.07(-4.54%)
Jul 09, 2024 44.06 45.80 43.02 45.57 777,606 +1.43(+3.24%)
Jul 08, 2024 45.50 46.09 41.40 44.14 2,051,205 -4.42(-9.10%)
Jul 05, 2024 50.09 50.12 48.54 48.56 432,211 -1.66(-3.31%)
Jul 03, 2024 49.07 50.54 48.89 50.22 218,642 +1.20(+2.45%)
Jul 02, 2024 49.08 49.98 48.68 49.02 237,375 -0.08(-0.16%)
Jul 01, 2024 49.51 49.67 48.29 49.10 199,659 -0.45(-0.91%)
Jun 28, 2024 50.11 50.93 48.91 49.55 444,991 -0.25(-0.50%)
Jun 27, 2024 49.36 49.85 48.41 49.80 206,358 +0.78(+1.59%)
Jun 26, 2024 49.20 49.34 48.66 49.02 146,872 -0.34(-0.69%)
Jun 25, 2024 49.91 50.01 48.74 49.36 258,911 -0.84(-1.67%)
Jun 24, 2024 50.44 51.75 50.13 50.20 219,087 -0.09(-0.18%)
Jun 21, 2024 50.51 50.51 49.84 50.29 683,082 -0.31(-0.61%)
Jun 20, 2024 51.19 51.53 50.25 50.60 208,596 -0.72(-1.40%)
Jun 18, 2024 50.33 51.58 49.63 51.32 301,512 +1.10(+2.19%)
Jun 17, 2024 48.27 50.24 48.19 50.22 291,044 +1.58(+3.25%)
Jun 14, 2024 49.23 49.26 47.01 48.64 493,486 -1.44(-2.88%)
Jun 13, 2024 50.84 51.35 49.83 50.08 755,930 -0.95(-1.86%)
Jun 12, 2024 52.05 53.22 50.57 51.03 349,411 +0.24(+0.47%)
Jun 11, 2024 50.55 51.27 49.93 50.79 235,667 -0.10(-0.20%)
Jun 10, 2024 50.32 51.01 49.84 50.89 172,693 -0.05(-0.10%)
Jun 07, 2024 50.81 51.26 50.41 50.94 235,670 -0.48(-0.93%)
Jun 06, 2024 52.88 52.91 51.39 51.42 222,999 -1.69(-3.18%)
Jun 05, 2024 53.72 53.78 52.84 53.11 205,562 -0.42(-0.78%)
Jun 04, 2024 54.05 54.40 53.26 53.53 249,092 -0.93(-1.71%)
Jun 03, 2024 55.78 56.15 53.91 54.46 296,081 -0.79(-1.43%)
May 31, 2024 54.70 55.63 54.33 55.25 617,727 +0.63(+1.15%)
May 30, 2024 53.14 54.80 52.92 54.62 615,274 +1.84(+3.49%)
May 29, 2024 52.07 52.89 51.72 52.78 254,001 +0.15(+0.29%)
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%)
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.