NYSE - Delayed Quote • USD
The Greenbrier Companies, Inc. (GBX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:04 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 53.24 | 53.82 | 52.29 | 52.54 | 52.54 | 203,300 |
Apr 25, 2024 | 52.53 | 53.46 | 52.12 | 53.26 | 53.26 | 245,100 |
Apr 24, 2024 | 53.21 | 53.68 | 51.87 | 53.49 | 53.49 | 281,900 |
Apr 23, 2024 | 51.78 | 53.55 | 51.78 | 53.49 | 53.49 | 243,000 |
Apr 22, 2024 | 0.30 Dividend | |||||
Apr 22, 2024 | 51.66 | 52.18 | 51.16 | 51.53 | 51.53 | 258,900 |
Apr 19, 2024 | 51.19 | 52.38 | 51.19 | 51.87 | 51.57 | 288,700 |
Apr 18, 2024 | 51.12 | 52.08 | 50.90 | 51.26 | 50.96 | 248,800 |
Apr 17, 2024 | 51.59 | 51.98 | 50.58 | 50.65 | 50.36 | 174,800 |
Apr 16, 2024 | 51.09 | 51.41 | 50.41 | 51.32 | 51.02 | 212,100 |
Apr 15, 2024 | 52.90 | 53.37 | 51.27 | 51.36 | 51.06 | 244,300 |
Apr 12, 2024 | 52.74 | 53.05 | 51.86 | 52.21 | 51.91 | 357,300 |
Apr 11, 2024 | 53.59 | 53.59 | 52.37 | 53.20 | 52.89 | 391,600 |
Apr 10, 2024 | 52.90 | 53.90 | 52.22 | 53.41 | 53.10 | 363,200 |
Apr 9, 2024 | 54.91 | 54.91 | 53.25 | 53.99 | 53.68 | 418,900 |
Apr 8, 2024 | 53.58 | 54.99 | 52.75 | 54.04 | 53.73 | 446,100 |
Apr 5, 2024 | 56.00 | 58.00 | 51.70 | 53.16 | 52.85 | 945,600 |
Apr 4, 2024 | 54.85 | 55.39 | 52.19 | 52.40 | 52.10 | 778,800 |
Apr 3, 2024 | 51.24 | 54.86 | 51.24 | 54.48 | 54.16 | 784,500 |
Apr 2, 2024 | 50.75 | 51.42 | 50.41 | 51.39 | 51.09 | 353,700 |
Apr 1, 2024 | 52.42 | 52.58 | 51.01 | 51.22 | 50.92 | 208,800 |
Mar 28, 2024 | 51.84 | 52.55 | 51.62 | 52.10 | 51.80 | 284,400 |
Mar 27, 2024 | 51.48 | 51.94 | 50.83 | 51.94 | 51.64 | 196,900 |
Mar 26, 2024 | 50.29 | 51.10 | 50.22 | 51.04 | 50.74 | 278,300 |
Mar 25, 2024 | 49.75 | 50.35 | 49.58 | 50.05 | 49.76 | 125,900 |
Mar 22, 2024 | 50.36 | 50.44 | 49.26 | 49.40 | 49.11 | 328,300 |
Mar 21, 2024 | 49.56 | 50.43 | 49.56 | 50.16 | 49.87 | 247,200 |
Mar 20, 2024 | 48.78 | 49.88 | 48.40 | 49.24 | 48.96 | 212,700 |
Mar 19, 2024 | 47.50 | 48.82 | 47.46 | 48.78 | 48.50 | 332,900 |
Mar 18, 2024 | 48.57 | 48.65 | 47.71 | 47.72 | 47.44 | 234,500 |
Mar 15, 2024 | 47.95 | 48.68 | 47.78 | 48.46 | 48.18 | 689,500 |
Mar 14, 2024 | 49.09 | 49.22 | 47.46 | 48.07 | 47.79 | 274,900 |
Mar 13, 2024 | 49.57 | 50.02 | 49.11 | 49.38 | 49.09 | 274,600 |
Mar 12, 2024 | 50.43 | 50.43 | 49.73 | 49.80 | 49.51 | 259,800 |
Mar 11, 2024 | 50.78 | 50.83 | 49.67 | 50.45 | 50.16 | 275,900 |
Mar 8, 2024 | 51.99 | 52.19 | 51.00 | 51.21 | 50.91 | 183,600 |
Mar 7, 2024 | 51.22 | 52.20 | 51.22 | 51.60 | 51.30 | 212,500 |
Mar 6, 2024 | 50.69 | 51.73 | 50.36 | 50.95 | 50.66 | 220,900 |
Mar 5, 2024 | 50.96 | 51.32 | 50.03 | 50.27 | 49.98 | 348,700 |
Mar 4, 2024 | 52.56 | 53.36 | 51.32 | 51.41 | 51.11 | 381,500 |
Mar 1, 2024 | 51.78 | 52.66 | 51.35 | 52.56 | 52.26 | 371,700 |
Feb 29, 2024 | 50.09 | 51.99 | 50.09 | 51.75 | 51.45 | 364,000 |
Feb 28, 2024 | 49.60 | 50.43 | 49.51 | 49.67 | 49.38 | 235,300 |
Feb 27, 2024 | 50.51 | 50.51 | 49.85 | 50.03 | 49.74 | 204,800 |
Feb 26, 2024 | 49.50 | 50.75 | 49.38 | 50.08 | 49.79 | 511,600 |
Feb 23, 2024 | 49.43 | 50.19 | 48.88 | 49.66 | 49.37 | 344,400 |
Feb 22, 2024 | 48.56 | 49.71 | 48.56 | 49.58 | 49.29 | 394,400 |
Feb 21, 2024 | 47.98 | 48.72 | 47.90 | 48.56 | 48.28 | 190,100 |
Feb 20, 2024 | 47.99 | 48.58 | 47.56 | 48.12 | 47.84 | 302,500 |
Feb 16, 2024 | 48.32 | 49.11 | 48.30 | 48.62 | 48.34 | 257,700 |
Feb 15, 2024 | 48.32 | 49.16 | 48.16 | 49.07 | 48.79 | 411,300 |
Feb 14, 2024 | 48.30 | 48.80 | 47.82 | 48.32 | 48.04 | 386,700 |
Feb 13, 2024 | 47.00 | 48.01 | 46.47 | 47.48 | 47.21 | 318,200 |
Feb 12, 2024 | 48.14 | 48.86 | 48.14 | 48.31 | 48.03 | 224,900 |
Feb 9, 2024 | 48.00 | 48.85 | 47.20 | 48.05 | 47.77 | 433,700 |
Feb 8, 2024 | 47.22 | 47.94 | 47.00 | 47.93 | 47.65 | 261,400 |
Feb 7, 2024 | 46.67 | 47.11 | 46.27 | 47.09 | 46.82 | 299,800 |
Feb 6, 2024 | 46.40 | 47.11 | 46.20 | 46.67 | 46.40 | 175,500 |
Feb 5, 2024 | 46.32 | 46.78 | 45.87 | 46.33 | 46.06 | 188,700 |
Feb 2, 2024 | 45.72 | 47.45 | 45.57 | 46.89 | 46.62 | 200,200 |
Feb 1, 2024 | 45.84 | 46.20 | 45.12 | 46.04 | 45.77 | 162,100 |
Jan 31, 2024 | 47.00 | 47.00 | 45.25 | 45.46 | 45.20 | 438,600 |
Jan 30, 2024 | 45.68 | 46.94 | 45.57 | 46.83 | 46.56 | 253,600 |
Jan 29, 2024 | 46.04 | 46.13 | 45.39 | 45.86 | 45.59 | 204,500 |
Jan 26, 2024 | 46.41 | 46.66 | 45.83 | 46.16 | 45.89 | 220,700 |
Jan 25, 2024 | 46.59 | 46.88 | 45.86 | 46.36 | 46.09 | 185,200 |
Jan 24, 2024 | 0.30 Dividend | |||||
Jan 24, 2024 | 45.85 | 46.23 | 45.24 | 45.71 | 45.45 | 269,200 |
Jan 23, 2024 | 46.44 | 47.15 | 45.66 | 45.76 | 45.20 | 315,300 |
Jan 22, 2024 | 44.89 | 46.61 | 44.79 | 45.84 | 45.28 | 379,500 |
Jan 19, 2024 | 44.14 | 44.52 | 43.28 | 44.41 | 43.86 | 472,500 |
Jan 18, 2024 | 44.28 | 44.28 | 43.21 | 43.89 | 43.35 | 191,400 |
Jan 17, 2024 | 44.39 | 44.84 | 43.10 | 43.94 | 43.40 | 538,200 |
Jan 16, 2024 | 46.37 | 46.37 | 45.28 | 45.58 | 45.02 | 151,600 |
Jan 12, 2024 | 46.73 | 47.13 | 46.33 | 46.60 | 46.03 | 245,100 |
Jan 11, 2024 | 46.94 | 47.00 | 45.80 | 46.31 | 45.74 | 332,600 |
Jan 10, 2024 | 46.66 | 47.42 | 46.11 | 47.28 | 46.70 | 423,300 |
Jan 9, 2024 | 47.27 | 47.74 | 46.55 | 46.78 | 46.20 | 510,900 |
Jan 8, 2024 | 47.28 | 48.53 | 46.54 | 48.51 | 47.91 | 493,300 |
Jan 5, 2024 | 46.70 | 50.76 | 45.51 | 46.58 | 46.01 | 1,103,000 |
Jan 4, 2024 | 44.76 | 45.32 | 44.08 | 44.34 | 43.79 | 366,900 |
Jan 3, 2024 | 44.23 | 45.12 | 43.54 | 44.45 | 43.90 | 363,500 |
Jan 2, 2024 | 43.96 | 44.60 | 43.48 | 44.56 | 44.01 | 238,700 |
Dec 29, 2023 | 44.68 | 44.96 | 43.95 | 44.18 | 43.64 | 157,800 |
Dec 28, 2023 | 44.22 | 44.77 | 44.22 | 44.76 | 44.21 | 125,300 |
Dec 27, 2023 | 44.40 | 44.66 | 44.07 | 44.45 | 43.90 | 96,100 |
Dec 26, 2023 | 43.78 | 44.55 | 43.33 | 44.40 | 43.85 | 116,300 |
Dec 22, 2023 | 43.56 | 44.05 | 43.34 | 43.46 | 42.93 | 126,500 |
Dec 21, 2023 | 43.35 | 43.69 | 42.64 | 43.30 | 42.77 | 273,800 |
Dec 20, 2023 | 43.00 | 44.24 | 42.67 | 42.72 | 42.19 | 267,400 |
Dec 19, 2023 | 42.48 | 43.85 | 42.48 | 43.24 | 42.71 | 262,500 |
Dec 18, 2023 | 43.13 | 43.13 | 42.07 | 42.25 | 41.73 | 190,600 |
Dec 15, 2023 | 43.21 | 44.22 | 42.73 | 43.09 | 42.56 | 850,500 |
Dec 14, 2023 | 41.80 | 43.12 | 41.80 | 43.09 | 42.56 | 301,200 |
Dec 13, 2023 | 40.35 | 41.16 | 38.85 | 41.03 | 40.53 | 334,600 |
Dec 12, 2023 | 39.00 | 40.26 | 39.00 | 40.21 | 39.72 | 230,500 |
Dec 11, 2023 | 39.39 | 39.70 | 39.20 | 39.25 | 38.77 | 173,900 |
Dec 8, 2023 | 39.62 | 40.08 | 38.96 | 39.34 | 38.86 | 107,200 |
Dec 7, 2023 | 38.57 | 39.57 | 38.35 | 39.53 | 39.04 | 173,000 |
Dec 6, 2023 | 38.81 | 39.57 | 38.12 | 38.28 | 37.81 | 198,500 |
Dec 5, 2023 | 38.89 | 39.19 | 38.60 | 38.61 | 38.14 | 153,900 |
Dec 4, 2023 | 38.69 | 39.52 | 38.69 | 39.17 | 38.69 | 200,200 |
Dec 1, 2023 | 37.65 | 39.14 | 37.48 | 39.10 | 38.62 | 217,900 |
Nov 30, 2023 | 37.40 | 37.73 | 36.97 | 37.71 | 37.25 | 194,800 |
Nov 29, 2023 | 36.63 | 37.46 | 36.60 | 37.24 | 36.78 | 162,600 |
Nov 28, 2023 | 37.48 | 37.48 | 36.23 | 36.36 | 35.91 | 142,800 |
Nov 27, 2023 | 37.10 | 37.67 | 37.08 | 37.49 | 37.03 | 124,000 |
Nov 24, 2023 | 37.59 | 37.78 | 37.27 | 37.46 | 37.00 | 51,400 |
Nov 22, 2023 | 37.31 | 37.53 | 37.09 | 37.50 | 37.04 | 84,500 |
Nov 21, 2023 | 38.08 | 38.12 | 37.24 | 37.27 | 36.81 | 159,500 |
Nov 20, 2023 | 37.80 | 38.33 | 37.20 | 38.32 | 37.85 | 210,800 |
Nov 17, 2023 | 37.10 | 37.95 | 36.68 | 37.86 | 37.39 | 258,100 |
Nov 16, 2023 | 37.33 | 37.50 | 36.21 | 36.66 | 36.21 | 197,700 |
Nov 15, 2023 | 37.03 | 38.09 | 36.95 | 37.42 | 36.96 | 174,300 |
Nov 14, 2023 | 36.95 | 37.22 | 36.55 | 37.12 | 36.66 | 269,000 |
Nov 13, 2023 | 36.10 | 36.26 | 35.65 | 35.81 | 35.37 | 231,600 |
Nov 10, 2023 | 35.95 | 36.55 | 35.40 | 36.34 | 35.89 | 388,600 |
Nov 9, 2023 | 36.00 | 36.34 | 35.44 | 35.78 | 35.34 | 209,000 |
Nov 8, 2023 | 36.10 | 36.10 | 35.36 | 35.71 | 35.27 | 142,600 |
Nov 7, 2023 | 0.30 Dividend | |||||
Nov 7, 2023 | 36.45 | 36.51 | 35.85 | 35.87 | 35.43 | 262,400 |
Nov 6, 2023 | 37.43 | 37.43 | 36.13 | 37.09 | 36.34 | 263,500 |
Nov 3, 2023 | 37.43 | 37.86 | 37.08 | 37.47 | 36.71 | 339,700 |
Nov 2, 2023 | 35.79 | 36.80 | 35.79 | 36.74 | 35.99 | 393,200 |
Nov 1, 2023 | 34.29 | 35.48 | 34.12 | 35.27 | 34.55 | 371,300 |
Oct 31, 2023 | 33.66 | 34.68 | 33.61 | 34.59 | 33.89 | 319,400 |
Oct 30, 2023 | 33.45 | 34.09 | 32.86 | 33.95 | 33.26 | 608,900 |
Oct 27, 2023 | 33.21 | 33.83 | 32.82 | 33.03 | 32.36 | 478,200 |
Oct 26, 2023 | 33.45 | 33.77 | 32.20 | 32.59 | 31.93 | 815,300 |
Oct 25, 2023 | 33.25 | 36.30 | 32.00 | 33.56 | 32.88 | 1,679,100 |
Oct 24, 2023 | 41.38 | 41.45 | 40.54 | 40.86 | 40.03 | 389,300 |
Oct 23, 2023 | 40.52 | 41.50 | 40.37 | 41.04 | 40.21 | 387,000 |
Oct 20, 2023 | 40.89 | 41.05 | 40.15 | 40.97 | 40.14 | 288,300 |
Oct 19, 2023 | 41.08 | 41.24 | 40.45 | 40.63 | 39.81 | 223,100 |
Oct 18, 2023 | 42.25 | 42.25 | 41.00 | 41.23 | 40.39 | 151,700 |
Oct 17, 2023 | 41.51 | 43.08 | 41.38 | 42.89 | 42.02 | 403,000 |
Oct 16, 2023 | 42.46 | 43.00 | 41.90 | 41.93 | 41.08 | 253,800 |
Oct 13, 2023 | 41.12 | 41.12 | 40.38 | 40.39 | 39.57 | 107,400 |
Oct 12, 2023 | 40.59 | 40.82 | 40.10 | 40.81 | 39.98 | 243,400 |
Oct 11, 2023 | 40.48 | 41.07 | 40.48 | 41.00 | 40.17 | 154,900 |
Oct 10, 2023 | 40.17 | 41.04 | 40.17 | 40.53 | 39.71 | 135,000 |
Oct 9, 2023 | 39.40 | 40.29 | 38.77 | 39.92 | 39.11 | 241,400 |
Oct 6, 2023 | 38.34 | 39.66 | 38.24 | 39.42 | 38.62 | 311,200 |
Oct 5, 2023 | 38.49 | 39.04 | 38.20 | 38.63 | 37.85 | 361,500 |
Oct 4, 2023 | 39.20 | 39.60 | 38.00 | 38.40 | 37.62 | 186,700 |
Oct 3, 2023 | 39.50 | 40.16 | 39.21 | 39.50 | 38.70 | 179,800 |
Oct 2, 2023 | 40.06 | 40.12 | 39.51 | 39.85 | 39.04 | 204,400 |
Sep 29, 2023 | 41.20 | 41.24 | 39.89 | 40.00 | 39.19 | 280,900 |
Sep 28, 2023 | 40.71 | 41.48 | 40.71 | 41.20 | 40.36 | 242,400 |
Sep 27, 2023 | 40.34 | 40.99 | 40.21 | 40.58 | 39.76 | 164,700 |
Sep 26, 2023 | 40.27 | 40.51 | 39.78 | 39.99 | 39.18 | 285,600 |
Sep 25, 2023 | 40.36 | 41.18 | 40.17 | 40.59 | 39.77 | 157,800 |
Sep 22, 2023 | 41.36 | 41.48 | 40.54 | 40.81 | 39.98 | 126,300 |
Sep 21, 2023 | 41.49 | 41.58 | 40.23 | 41.22 | 40.38 | 198,700 |
Sep 20, 2023 | 39.91 | 40.41 | 39.31 | 39.31 | 38.51 | 135,800 |
Sep 19, 2023 | 39.10 | 39.78 | 39.03 | 39.58 | 38.78 | 164,400 |
Sep 18, 2023 | 39.63 | 39.81 | 39.00 | 39.13 | 38.34 | 153,700 |
Sep 15, 2023 | 39.68 | 39.74 | 38.65 | 39.20 | 38.40 | 1,134,800 |
Sep 14, 2023 | 39.29 | 39.96 | 39.19 | 39.85 | 39.04 | 366,000 |
Sep 13, 2023 | 39.49 | 39.55 | 38.60 | 38.80 | 38.01 | 201,000 |
Sep 12, 2023 | 39.12 | 39.58 | 39.12 | 39.34 | 38.54 | 231,700 |
Sep 11, 2023 | 39.32 | 39.48 | 38.88 | 39.30 | 38.50 | 233,600 |
Sep 8, 2023 | 38.53 | 39.05 | 37.85 | 39.03 | 38.24 | 271,000 |
Sep 7, 2023 | 39.31 | 39.65 | 37.20 | 38.52 | 37.74 | 559,200 |
Sep 6, 2023 | 42.17 | 42.41 | 41.17 | 41.64 | 40.80 | 193,300 |
Sep 5, 2023 | 43.27 | 43.28 | 41.79 | 42.03 | 41.18 | 441,400 |
Sep 1, 2023 | 43.06 | 43.64 | 42.97 | 43.62 | 42.73 | 197,400 |
Aug 31, 2023 | 42.72 | 43.12 | 42.19 | 42.56 | 41.70 | 177,100 |
Aug 30, 2023 | 42.58 | 43.25 | 42.36 | 42.73 | 41.86 | 146,500 |
Aug 29, 2023 | 42.05 | 42.68 | 41.46 | 42.50 | 41.64 | 277,100 |
Aug 28, 2023 | 42.37 | 42.54 | 41.84 | 41.90 | 41.05 | 175,600 |
Aug 25, 2023 | 42.32 | 42.55 | 41.75 | 42.08 | 41.23 | 144,100 |
Aug 24, 2023 | 43.04 | 43.17 | 42.23 | 42.26 | 41.40 | 182,200 |
Aug 23, 2023 | 42.16 | 43.21 | 42.02 | 43.06 | 42.19 | 100,300 |
Aug 22, 2023 | 42.42 | 42.59 | 41.81 | 42.04 | 41.19 | 132,300 |
Aug 21, 2023 | 43.25 | 43.48 | 41.82 | 42.28 | 41.42 | 212,800 |
Aug 18, 2023 | 43.00 | 43.68 | 42.87 | 43.19 | 42.31 | 189,600 |
Aug 17, 2023 | 44.04 | 44.41 | 43.42 | 43.46 | 42.58 | 220,900 |
Aug 16, 2023 | 44.24 | 45.00 | 43.88 | 43.90 | 43.01 | 244,000 |
Aug 15, 2023 | 44.69 | 44.87 | 44.13 | 44.41 | 43.51 | 154,000 |
Aug 14, 2023 | 45.23 | 45.36 | 44.40 | 45.06 | 44.15 | 175,100 |
Aug 11, 2023 | 45.15 | 45.46 | 44.74 | 45.40 | 44.48 | 225,500 |
Aug 10, 2023 | 46.32 | 46.80 | 45.10 | 45.15 | 44.23 | 214,200 |
Aug 9, 2023 | 46.71 | 46.74 | 45.87 | 46.32 | 45.38 | 172,700 |
Aug 8, 2023 | 46.26 | 47.09 | 45.37 | 46.89 | 45.94 | 201,500 |
Aug 7, 2023 | 46.71 | 47.15 | 46.31 | 46.97 | 46.02 | 184,500 |
Aug 4, 2023 | 47.12 | 47.44 | 46.09 | 46.68 | 45.73 | 163,400 |
Aug 3, 2023 | 47.35 | 48.02 | 46.67 | 47.21 | 46.25 | 267,000 |
Aug 2, 2023 | 47.34 | 47.79 | 46.69 | 47.36 | 46.40 | 415,900 |
Aug 1, 2023 | 46.26 | 48.21 | 46.16 | 47.60 | 46.63 | 440,800 |
Jul 31, 2023 | 44.90 | 46.35 | 44.90 | 46.19 | 45.25 | 398,000 |
Jul 28, 2023 | 45.00 | 45.36 | 44.51 | 44.81 | 43.90 | 175,200 |
Jul 27, 2023 | 45.20 | 45.50 | 44.60 | 44.73 | 43.82 | 160,000 |
Jul 26, 2023 | 44.41 | 45.37 | 44.41 | 45.11 | 44.19 | 211,000 |
Jul 25, 2023 | 44.66 | 44.75 | 44.07 | 44.36 | 43.46 | 196,300 |
Jul 24, 2023 | 44.18 | 44.93 | 43.65 | 44.91 | 44.00 | 292,800 |
Jul 21, 2023 | 44.96 | 44.97 | 44.10 | 44.45 | 43.55 | 549,600 |
Jul 20, 2023 | 45.00 | 45.27 | 44.44 | 44.84 | 43.93 | 255,000 |
Jul 19, 2023 | 43.99 | 44.97 | 43.81 | 44.96 | 44.05 | 397,600 |
Jul 18, 2023 | 43.68 | 44.30 | 43.58 | 43.77 | 42.88 | 222,500 |
Jul 17, 2023 | 0.30 Dividend | |||||
Jul 17, 2023 | 43.35 | 43.97 | 43.02 | 43.53 | 42.65 | 336,400 |
Jul 14, 2023 | 44.25 | 44.25 | 43.01 | 43.65 | 42.47 | 332,200 |
Jul 13, 2023 | 43.13 | 44.16 | 42.86 | 44.15 | 42.96 | 462,800 |
Jul 12, 2023 | 43.73 | 43.91 | 42.57 | 43.08 | 41.92 | 420,100 |
Jul 11, 2023 | 43.51 | 43.97 | 42.78 | 43.18 | 42.01 | 392,600 |
Jul 10, 2023 | 42.66 | 43.52 | 42.47 | 43.29 | 42.12 | 399,300 |
Jul 7, 2023 | 43.00 | 43.50 | 42.48 | 42.58 | 41.43 | 385,700 |
Jul 6, 2023 | 42.38 | 42.66 | 41.34 | 42.63 | 41.48 | 444,100 |
Jul 5, 2023 | 42.80 | 42.85 | 41.93 | 42.64 | 41.49 | 775,200 |
Jul 3, 2023 | 43.10 | 43.70 | 42.35 | 43.10 | 41.94 | 396,300 |
Jun 30, 2023 | 43.77 | 44.70 | 42.92 | 43.10 | 41.94 | 972,300 |
Jun 29, 2023 | 37.96 | 42.88 | 37.58 | 42.82 | 41.66 | 2,123,200 |
Jun 28, 2023 | 32.28 | 32.72 | 31.96 | 32.48 | 31.60 | 182,400 |
Jun 27, 2023 | 32.06 | 32.48 | 31.57 | 32.28 | 31.41 | 244,000 |
Jun 26, 2023 | 31.69 | 32.32 | 31.46 | 32.04 | 31.17 | 253,800 |
Jun 23, 2023 | 31.77 | 32.28 | 31.23 | 31.41 | 30.56 | 430,200 |
Jun 22, 2023 | 32.07 | 32.43 | 31.90 | 32.22 | 31.35 | 205,600 |
Jun 21, 2023 | 31.75 | 32.81 | 31.67 | 32.15 | 31.28 | 263,000 |
Jun 20, 2023 | 31.64 | 32.12 | 31.24 | 31.85 | 30.99 | 252,300 |
Jun 16, 2023 | 31.51 | 32.09 | 31.09 | 31.78 | 30.92 | 995,500 |
Jun 15, 2023 | 30.70 | 31.28 | 30.43 | 31.27 | 30.42 | 274,500 |
Jun 14, 2023 | 30.82 | 31.26 | 30.56 | 30.74 | 29.91 | 318,000 |
Jun 13, 2023 | 30.32 | 30.82 | 30.13 | 30.63 | 29.80 | 204,200 |
Jun 12, 2023 | 30.15 | 30.41 | 29.72 | 30.22 | 29.40 | 208,700 |
Jun 9, 2023 | 30.80 | 30.80 | 29.99 | 30.22 | 29.40 | 163,900 |
Jun 8, 2023 | 30.24 | 30.73 | 29.75 | 30.71 | 29.88 | 206,800 |
Jun 7, 2023 | 29.80 | 30.52 | 29.57 | 30.38 | 29.56 | 249,500 |
Jun 6, 2023 | 28.59 | 29.78 | 28.59 | 29.46 | 28.66 | 316,400 |
Jun 5, 2023 | 29.37 | 29.39 | 28.33 | 28.69 | 27.91 | 255,200 |
Jun 2, 2023 | 28.51 | 29.83 | 28.39 | 29.65 | 28.85 | 320,900 |
Jun 1, 2023 | 27.23 | 27.94 | 26.96 | 27.88 | 27.13 | 271,800 |
May 31, 2023 | 27.27 | 27.58 | 26.94 | 27.17 | 26.44 | 175,700 |
May 30, 2023 | 27.65 | 28.00 | 27.30 | 27.44 | 26.70 | 174,200 |
May 26, 2023 | 27.66 | 28.15 | 27.60 | 27.73 | 26.98 | 228,200 |
May 25, 2023 | 27.24 | 27.69 | 26.97 | 27.58 | 26.83 | 157,200 |
May 24, 2023 | 27.60 | 28.06 | 27.39 | 27.56 | 26.82 | 194,400 |
May 23, 2023 | 27.73 | 28.36 | 27.71 | 27.76 | 27.01 | 237,400 |
May 22, 2023 | 27.72 | 27.92 | 27.28 | 27.81 | 27.06 | 142,200 |
May 19, 2023 | 27.99 | 27.99 | 27.17 | 27.61 | 26.86 | 172,100 |
May 18, 2023 | 26.99 | 27.57 | 26.89 | 27.51 | 26.77 | 223,000 |
May 17, 2023 | 26.57 | 27.35 | 26.57 | 27.14 | 26.41 | 228,900 |
May 16, 2023 | 26.17 | 26.83 | 26.06 | 26.38 | 25.67 | 232,200 |
May 15, 2023 | 26.67 | 26.88 | 26.39 | 26.44 | 25.73 | 344,100 |
May 12, 2023 | 26.88 | 27.13 | 26.09 | 26.54 | 25.82 | 205,700 |
May 11, 2023 | 26.16 | 26.75 | 26.04 | 26.74 | 26.02 | 233,800 |
May 10, 2023 | 26.82 | 26.85 | 26.09 | 26.50 | 25.78 | 198,500 |
May 9, 2023 | 26.50 | 26.79 | 26.33 | 26.45 | 25.74 | 211,100 |
May 8, 2023 | 27.14 | 27.20 | 26.53 | 26.69 | 25.97 | 206,900 |
May 5, 2023 | 26.09 | 26.96 | 26.09 | 26.90 | 26.17 | 274,500 |
May 4, 2023 | 26.12 | 26.30 | 25.41 | 25.68 | 24.99 | 261,600 |
May 3, 2023 | 26.49 | 26.87 | 26.39 | 26.40 | 25.69 | 252,900 |
May 2, 2023 | 26.54 | 26.59 | 25.41 | 26.50 | 25.78 | 425,400 |
May 1, 2023 | 26.57 | 27.30 | 26.47 | 26.60 | 25.88 | 348,500 |
Apr 28, 2023 | 26.42 | 26.92 | 26.20 | 26.45 | 25.74 | 318,000 |
Apr 27, 2023 | 26.71 | 26.89 | 25.86 | 26.54 | 25.82 | 345,100 |
Related Tickers
TRN Trinity Industries, Inc.
27.14
+0.11%
FSTR L.B. Foster Company
24.46
-0.85%
RAIL FreightCar America, Inc.
3.6000
+1.41%
CSX CSX Corporation
33.99
-0.12%
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%
NSC Norfolk Southern Corporation
239.94
-0.37%
CNI Canadian National Railway Company
125.23
+0.36%
UNP Union Pacific Corporation
242.79
-0.31%
CP Canadian Pacific Kansas City Limited
81.68
-0.50%
WB2.SG Westinghouse Air Brake Technologies Corp
153.15
+1.69%