Greenbrier Companies (NY: GBX )

36.22 USD -1.49 (-3.95%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 37.91 37.98 36.19 36.22 460,100 -1.49(-3.95%)
Jan 20, 2021 37.48 38.06 37.31 37.71 347,953 +0.60(+1.62%)
Jan 19, 2021 35.99 37.22 35.76 37.11 353,802 +1.40(+3.92%)
Jan 15, 2021 35.97 36.03 35.19 35.71 278,100 -0.90(-2.46%)
Jan 14, 2021 36.61 37.32 36.21 36.61 299,509 +0.24(+0.66%)
Jan 13, 2021 36.50 37.23 36.17 36.37 311,254 -0.46(-1.25%)
Jan 12, 2021 35.95 37.31 35.60 36.83 439,295 +1.07(+2.99%)
Jan 11, 2021 35.04 36.30 35.04 35.76 474,506 +0.20(+0.56%)
Jan 08, 2021 36.21 36.23 34.43 35.56 613,200 -0.30(-0.84%)
Jan 07, 2021 36.50 36.53 35.26 35.86 495,049 -0.60(-1.65%)
Jan 06, 2021 34.53 37.66 33.29 36.46 1,002,658 +0.50(+1.39%)
Jan 05, 2021 35.47 36.59 35.15 35.96 410,411 +0.54(+1.52%)
Jan 04, 2021 36.54 36.86 34.19 35.42 606,848 -0.96(-2.64%)
Dec 31, 2020 36.38 36.38 36.38 191,790 -0.42(-1.14%)
Dec 30, 2020 36.66 37.34 36.41 36.80 191,790 +0.34(+0.93%)
Dec 29, 2020 37.38 37.38 36.20 36.46 189,799 -0.74(-1.99%)
Dec 28, 2020 37.77 37.99 37.13 37.20 211,774 -0.11(-0.29%)
Dec 24, 2020 36.90 37.48 36.63 37.31 86,500 +0.54(+1.47%)
Dec 23, 2020 36.79 37.48 36.74 36.77 255,645 +0.24(+0.66%)
Dec 22, 2020 35.88 36.62 35.68 36.53 205,538 +0.56(+1.56%)
Dec 21, 2020 35.02 36.15 34.66 35.97 209,502 -0.02(-0.06%)
Dec 18, 2020 36.88 37.40 35.84 35.99 694,900 -0.70(-1.91%)
Dec 17, 2020 36.47 36.78 35.76 36.69 215,096 +0.49(+1.35%)
Dec 16, 2020 36.47 36.49 36.07 36.20 237,347 -0.13(-0.36%)
Dec 15, 2020 35.28 36.36 35.19 36.33 343,556 +1.50(+4.31%)
Dec 14, 2020 36.01 36.23 34.65 34.83 324,229 -0.14(-0.40%)
Dec 11, 2020 34.16 35.00 33.89 34.97 265,500 +0.52(+1.51%)
Dec 10, 2020 35.01 35.18 34.28 34.45 270,454 -1.05(-2.96%)
Dec 09, 2020 35.24 36.03 35.24 35.50 179,671 +0.45(+1.28%)
Dec 08, 2020 34.47 35.50 34.47 35.05 202,035 +0.06(+0.17%)
Dec 07, 2020 35.20 35.28 34.61 34.99 139,184 -0.24(-0.68%)
Dec 04, 2020 34.40 35.28 34.29 35.23 216,800 +1.32(+3.89%)
Dec 03, 2020 33.95 34.28 33.57 33.91 161,662 +0.13(+0.38%)
Dec 02, 2020 33.76 34.19 33.48 33.78 253,664 -0.09(-0.27%)
Dec 01, 2020 34.03 34.36 33.49 33.87 252,275 +0.50(+1.50%)
Nov 30, 2020 35.01 35.01 33.18 33.37 339,989 -1.91(-5.41%)
Nov 27, 2020 34.94 35.46 34.83 35.28 107,600 +0.06(+0.17%)
Nov 25, 2020 35.46 35.85 34.66 35.22 201,300 -0.72(-2.00%)
Nov 24, 2020 34.64 36.23 34.61 35.94 374,094 +1.69(+4.93%)
Nov 23, 2020 32.70 34.40 32.58 34.25 527,540 +1.78(+5.48%)
Nov 20, 2020 32.96 33.35 32.08 32.47 224,800 -0.72(-2.17%)
Nov 19, 2020 33.43 33.56 32.67 33.19 227,023 -0.35(-1.04%)
Nov 18, 2020 33.77 34.26 33.50 33.54 328,684 -0.10(-0.30%)
Nov 17, 2020 32.70 34.05 32.01 33.64 425,619 +0.69(+2.09%)
Nov 16, 2020 32.27 34.08 32.04 32.95 445,045 +1.28(+4.04%)
Nov 13, 2020 30.42 31.89 30.42 31.67 306,900 +1.64(+5.46%)
Nov 12, 2020 30.33 30.44 29.51 30.03 267,320 -0.53(-1.73%)
Nov 11, 2020 30.88 30.89 30.01 30.56 270,098 -0.07(-0.23%)
Nov 10, 2020 29.76 30.76 29.33 30.63 439,604 +1.37(+4.68%)
Nov 09, 2020 28.95 30.00 28.46 29.26 452,443 +1.54(+5.56%)
Nov 06, 2020 28.78 29.25 27.64 27.72 346,400 -1.00(-3.48%)
Nov 05, 2020 28.23 29.32 27.98 28.72 206,933 +0.82(+2.94%)
Nov 04, 2020 28.97 29.08 27.72 27.90 243,448 -1.38(-4.71%)
Nov 03, 2020 28.91 29.44 28.39 29.28 231,256 +0.98(+3.46%)
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.