Mail

GBX - The Greenbrier Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2020	22.74	23.12	21.91	22.09	22.09	219,200
Jul 01, 2020	23.61	23.70	22.17	22.24	22.24	380,400
Jun 30, 2020	22.35	22.94	22.22	22.75	22.75	346,900
Jun 29, 2020	21.96	23.00	21.83	22.59	22.59	282,200
Jun 26, 2020	22.27	22.27	21.19	21.60	21.60	396,600
Jun 25, 2020	21.50	22.64	21.40	22.55	22.55	400,600
Jun 24, 2020	22.41	22.54	21.57	21.60	21.60	333,900
Jun 23, 2020	22.95	23.07	22.30	22.88	22.88	331,200
Jun 22, 2020	21.93	22.71	21.72	22.55	22.55	249,500
Jun 19, 2020	23.46	23.50	21.84	22.39	22.39	524,100
Jun 18, 2020	22.87	23.46	22.53	23.11	23.11	344,900
Jun 17, 2020	23.95	24.08	22.89	23.04	23.04	329,000
Jun 16, 2020	24.58	24.85	23.14	24.01	24.01	383,000
Jun 15, 2020	20.80	23.72	20.13	23.28	23.28	532,800
Jun 12, 2020	22.79	22.99	21.82	22.88	22.88	374,700
Jun 11, 2020	22.50	22.79	21.51	21.59	21.59	406,700
Jun 10, 2020	24.93	25.04	23.83	23.89	23.89	407,700
Jun 09, 2020	25.37	25.68	24.87	25.03	25.03	518,100
Jun 08, 2020	27.11	27.49	25.48	25.81	25.81	545,900
Jun 05, 2020	27.14	28.24	26.39	26.43	26.43	810,400
Jun 04, 2020	24.51	25.88	24.19	25.72	25.72	556,500
Jun 03, 2020	24.55	25.11	24.41	24.66	24.66	461,700
Jun 02, 2020	21.72	24.25	21.51	24.09	24.09	977,500
Jun 01, 2020	21.25	21.58	21.00	21.40	21.40	309,700
May 29, 2020	21.35	21.71	20.45	21.22	21.22	546,300
May 28, 2020	24.26	24.40	21.70	21.81	21.81	773,200
May 27, 2020	22.50	24.15	22.06	24.08	24.08	942,500
May 26, 2020	22.11	22.74	21.38	21.86	21.86	842,900
May 22, 2020	19.74	21.62	19.12	21.35	21.35	2,167,200
May 21, 2020	19.54	20.16	19.46	19.65	19.65	420,700
May 20, 2020	19.19	20.00	19.15	19.51	19.51	472,000
May 19, 2020	18.44	19.39	18.01	18.56	18.56	612,000
May 18, 2020	17.39	18.07	17.23	17.90	17.90	554,700
May 15, 2020	16.35	16.86	16.08	16.55	16.55	440,600
May 14, 2020	15.60	16.55	15.22	16.38	16.38	424,500
May 13, 2020	16.18	16.18	15.51	15.92	15.92	412,100
May 12, 2020	16.90	17.12	16.07	16.10	16.10	236,800
May 11, 2020	16.97	17.20	16.60	16.90	16.90	268,200
May 08, 2020	16.57	17.30	16.33	17.27	17.27	366,000
May 07, 2020	15.95	16.57	15.91	16.22	16.22	306,800
May 06, 2020	16.54	16.69	15.66	15.75	15.75	463,000
May 05, 2020	16.70	17.41	16.37	16.47	16.47	380,100
May 04, 2020	16.11	16.39	15.71	16.35	16.35	408,900
May 01, 2020	16.58	16.74	15.76	16.27	16.27	796,800
Apr 30, 2020	16.66	17.32	16.15	16.98	16.98	652,000
Apr 29, 2020	16.99	17.47	16.68	17.06	17.06	587,500
Apr 28, 2020	16.05	16.79	16.01	16.43	16.43	512,000
Apr 27, 2020	16.48	16.93	16.22	16.67	16.67	445,500
Apr 24, 2020	16.55	16.74	16.12	16.57	16.57	326,300
Apr 23, 2020	16.18	16.84	16.10	16.42	16.42	312,500
Apr 22, 2020	16.38	16.41	15.80	16.01	16.01	339,900
Apr 21, 2020	15.36	16.02	15.36	15.91	15.91	413,200
Apr 21, 2020	0.27 Dividend
Apr 20, 2020	16.00	17.14	15.89	16.33	16.06	620,800
Apr 17, 2020	16.32	16.91	16.10	16.53	16.26	461,900
Apr 16, 2020	16.00	16.26	15.05	15.59	15.33	515,500
Apr 15, 2020	16.66	16.66	15.85	16.02	15.76	678,100
Apr 14, 2020	17.77	18.52	16.92	17.11	16.83	726,900
Apr 13, 2020	18.53	18.55	17.12	17.21	16.93	752,600
Apr 09, 2020	20.03	21.00	18.28	18.59	18.28	1,226,800
Apr 08, 2020	16.80	19.29	16.41	18.64	18.33	2,443,000
Apr 07, 2020	16.12	19.31	15.76	16.80	16.52	1,157,100
Apr 06, 2020	13.77	14.68	13.60	14.36	14.12	632,600
Apr 03, 2020	15.86	16.14	12.89	13.12	12.90	920,700
Apr 02, 2020	16.41	16.88	15.53	16.23	15.96	683,200
Apr 01, 2020	16.44	17.18	16.12	16.57	16.30	596,100
Mar 31, 2020	17.51	17.98	17.00	17.74	17.45	662,500
Mar 30, 2020	18.04	18.50	16.36	17.60	17.31	564,100
Mar 27, 2020	17.03	18.80	16.47	18.01	17.71	624,600
Mar 26, 2020	15.38	17.88	15.16	17.75	17.46	707,800
Mar 25, 2020	15.24	16.15	13.75	15.18	14.93	511,900
Mar 24, 2020	15.20	15.53	14.56	15.16	14.91	444,500
Mar 23, 2020	14.66	14.73	13.27	14.24	14.00	563,900
Mar 20, 2020	15.03	15.96	14.17	14.81	14.57	1,231,600
Mar 19, 2020	13.86	15.11	13.34	14.90	14.65	595,400
Mar 18, 2020	15.62	16.06	13.41	13.81	13.58	803,800
Mar 17, 2020	16.59	17.94	15.22	17.00	16.72	635,100
Mar 16, 2020	16.56	17.69	16.05	16.24	15.97	465,500
Mar 13, 2020	17.33	18.74	16.49	18.74	18.43	561,200
Mar 12, 2020	15.88	16.71	15.07	16.18	15.91	579,000
Mar 11, 2020	18.50	18.93	16.75	17.13	16.85	659,500
Mar 10, 2020	18.86	18.86	16.77	18.65	18.34	524,000
Mar 09, 2020	19.66	20.63	17.90	18.08	17.78	670,300
Mar 06, 2020	22.18	22.94	21.42	21.84	21.48	398,300
Mar 05, 2020	23.54	23.72	22.85	23.05	22.67	279,000
Mar 04, 2020	24.07	24.34	23.55	24.32	23.92	255,000
Mar 03, 2020	24.04	24.30	23.34	23.79	23.40	559,100
Mar 02, 2020	24.20	24.29	22.84	23.97	23.57	872,700
Feb 28, 2020	23.61	25.16	23.43	24.23	23.83	655,500
Feb 27, 2020	24.63	25.31	23.64	24.47	24.07	571,700
Feb 26, 2020	25.40	25.60	24.89	25.14	24.72	587,800
Feb 25, 2020	26.23	26.30	24.80	25.14	24.72	630,800
Feb 24, 2020	26.50	26.50	25.68	26.09	25.66	619,300
Feb 21, 2020	27.58	27.96	27.46	27.67	27.21	393,100
Feb 20, 2020	27.57	28.11	27.50	27.63	27.17	433,800
Feb 19, 2020	27.89	27.94	27.38	27.57	27.11	562,300
Feb 18, 2020	27.20	27.92	27.04	27.89	27.43	315,700
Feb 14, 2020	27.37	27.51	26.96	27.30	26.85	422,200
Feb 13, 2020	27.40	27.70	27.11	27.45	27.00	326,200
Feb 12, 2020	27.23	27.74	27.09	27.62	27.16	466,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...