Greenbrier Companies (NY: GBX )

52.56 +0.81 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 51.78 52.66 51.35 52.56 371,744 +0.81(+1.57%)
Feb 29, 2024 50.09 51.99 50.09 51.75 364,045 +2.08(+4.19%)
Feb 28, 2024 49.60 50.43 49.51 49.67 235,327 -0.36(-0.72%)
Feb 27, 2024 50.51 50.51 49.85 50.03 204,842 -0.05(-0.10%)
Feb 26, 2024 49.50 50.75 49.38 50.08 511,568 +0.42(+0.85%)
Feb 23, 2024 49.43 50.19 48.88 49.66 344,415 +0.08(+0.16%)
Feb 22, 2024 48.56 49.71 48.56 49.58 394,443 +1.02(+2.10%)
Feb 21, 2024 47.98 48.72 47.90 48.56 190,134 +0.44(+0.91%)
Feb 20, 2024 47.99 48.58 47.56 48.12 302,499 -0.50(-1.03%)
Feb 16, 2024 48.32 49.11 48.30 48.62 257,656 -0.45(-0.92%)
Feb 15, 2024 48.32 49.16 48.16 49.07 411,346 +0.75(+1.55%)
Feb 14, 2024 48.30 48.80 47.82 48.32 386,747 +0.84(+1.77%)
Feb 13, 2024 47.00 48.01 46.47 47.48 318,178 -0.83(-1.72%)
Feb 12, 2024 48.14 48.86 48.14 48.31 224,939 +0.26(+0.54%)
Feb 09, 2024 48.00 48.85 47.20 48.05 433,697 +0.12(+0.25%)
Feb 08, 2024 47.22 47.94 47.00 47.93 261,430 +0.84(+1.78%)
Feb 07, 2024 46.67 47.11 46.27 47.09 299,771 +0.42(+0.90%)
Feb 06, 2024 46.40 47.11 46.20 46.67 175,474 +0.34(+0.73%)
Feb 05, 2024 46.32 46.78 45.87 46.33 188,657 -0.56(-1.19%)
Feb 02, 2024 45.72 47.45 45.57 46.89 200,246 +0.85(+1.85%)
Feb 01, 2024 45.84 46.20 45.12 46.04 162,148 +0.58(+1.28%)
Jan 31, 2024 47.00 47.00 45.25 45.46 438,627 -1.37(-2.93%)
Jan 30, 2024 45.68 46.94 45.57 46.83 253,591 +0.97(+2.12%)
Jan 29, 2024 46.04 46.13 45.39 45.86 204,475 -0.30(-0.65%)
Jan 26, 2024 46.41 46.66 45.83 46.16 220,661 -0.20(-0.43%)
Jan 25, 2024 46.59 46.88 45.86 46.36 185,172 +0.65(+1.42%)
Jan 24, 2024 45.85 46.23 45.24 45.71 302,677 +0.25(+0.55%)
Jan 23, 2024 46.14 46.84 45.36 45.46 317,689 -0.08(-0.17%)
Jan 22, 2024 44.60 46.30 44.49 45.54 382,039 +1.42(+3.22%)
Jan 19, 2024 43.85 44.23 43.00 44.12 475,574 +0.52(+1.18%)
Jan 18, 2024 43.99 43.99 42.93 43.60 192,676 -0.05(-0.11%)
Jan 17, 2024 44.10 44.10 42.81 43.65 541,762 -1.63(-3.60%)
Jan 16, 2024 46.07 45.98 44.98 45.28 152,625 -1.01(-2.19%)
Jan 12, 2024 46.42 46.82 46.03 46.29 246,744 +0.29(+0.63%)
Jan 11, 2024 46.63 46.69 45.50 46.01 334,838 -0.96(-2.05%)
Jan 10, 2024 46.35 47.11 45.81 46.97 426,053 +0.50(+1.07%)
Jan 09, 2024 46.96 47.43 46.24 46.47 514,240 -1.72(-3.57%)
Jan 08, 2024 46.97 48.21 46.23 48.19 496,567 +1.92(+4.14%)
Jan 05, 2024 46.39 50.42 45.21 46.27 1,112,071 +2.23(+5.05%)
Jan 04, 2024 44.47 45.02 43.80 44.05 369,356 -0.11(-0.25%)
Jan 03, 2024 43.94 44.82 43.25 44.16 365,935 -0.11(-0.25%)
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.