GBX - The Greenbrier Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202022.7423.1221.9122.0922.09219,200
Jul 01, 202023.6123.7022.1722.2422.24380,400
Jun 30, 202022.3522.9422.2222.7522.75346,900
Jun 29, 202021.9623.0021.8322.5922.59282,200
Jun 26, 202022.2722.2721.1921.6021.60396,600
Jun 25, 202021.5022.6421.4022.5522.55400,600
Jun 24, 202022.4122.5421.5721.6021.60333,900
Jun 23, 202022.9523.0722.3022.8822.88331,200
Jun 22, 202021.9322.7121.7222.5522.55249,500
Jun 19, 202023.4623.5021.8422.3922.39524,100
Jun 18, 202022.8723.4622.5323.1123.11344,900
Jun 17, 202023.9524.0822.8923.0423.04329,000
Jun 16, 202024.5824.8523.1424.0124.01383,000
Jun 15, 202020.8023.7220.1323.2823.28532,800
Jun 12, 202022.7922.9921.8222.8822.88374,700
Jun 11, 202022.5022.7921.5121.5921.59406,700
Jun 10, 202024.9325.0423.8323.8923.89407,700
Jun 09, 202025.3725.6824.8725.0325.03518,100
Jun 08, 202027.1127.4925.4825.8125.81545,900
Jun 05, 202027.1428.2426.3926.4326.43810,400
Jun 04, 202024.5125.8824.1925.7225.72556,500
Jun 03, 202024.5525.1124.4124.6624.66461,700
Jun 02, 202021.7224.2521.5124.0924.09977,500
Jun 01, 202021.2521.5821.0021.4021.40309,700
May 29, 202021.3521.7120.4521.2221.22546,300
May 28, 202024.2624.4021.7021.8121.81773,200
May 27, 202022.5024.1522.0624.0824.08942,500
May 26, 202022.1122.7421.3821.8621.86842,900
May 22, 202019.7421.6219.1221.3521.352,167,200
May 21, 202019.5420.1619.4619.6519.65420,700
May 20, 202019.1920.0019.1519.5119.51472,000
May 19, 202018.4419.3918.0118.5618.56612,000
May 18, 202017.3918.0717.2317.9017.90554,700
May 15, 202016.3516.8616.0816.5516.55440,600
May 14, 202015.6016.5515.2216.3816.38424,500
May 13, 202016.1816.1815.5115.9215.92412,100
May 12, 202016.9017.1216.0716.1016.10236,800
May 11, 202016.9717.2016.6016.9016.90268,200
May 08, 202016.5717.3016.3317.2717.27366,000
May 07, 202015.9516.5715.9116.2216.22306,800
May 06, 202016.5416.6915.6615.7515.75463,000
May 05, 202016.7017.4116.3716.4716.47380,100
May 04, 202016.1116.3915.7116.3516.35408,900
May 01, 202016.5816.7415.7616.2716.27796,800
Apr 30, 202016.6617.3216.1516.9816.98652,000
Apr 29, 202016.9917.4716.6817.0617.06587,500
Apr 28, 202016.0516.7916.0116.4316.43512,000
Apr 27, 202016.4816.9316.2216.6716.67445,500
Apr 24, 202016.5516.7416.1216.5716.57326,300
Apr 23, 202016.1816.8416.1016.4216.42312,500
Apr 22, 202016.3816.4115.8016.0116.01339,900
Apr 21, 202015.3616.0215.3615.9115.91413,200
Apr 21, 20200.27 Dividend
Apr 20, 202016.0017.1415.8916.3316.06620,800
Apr 17, 202016.3216.9116.1016.5316.26461,900
Apr 16, 202016.0016.2615.0515.5915.33515,500
Apr 15, 202016.6616.6615.8516.0215.76678,100
Apr 14, 202017.7718.5216.9217.1116.83726,900
Apr 13, 202018.5318.5517.1217.2116.93752,600
Apr 09, 202020.0321.0018.2818.5918.281,226,800
Apr 08, 202016.8019.2916.4118.6418.332,443,000
Apr 07, 202016.1219.3115.7616.8016.521,157,100
Apr 06, 202013.7714.6813.6014.3614.12632,600
Apr 03, 202015.8616.1412.8913.1212.90920,700
Apr 02, 202016.4116.8815.5316.2315.96683,200
Apr 01, 202016.4417.1816.1216.5716.30596,100
Mar 31, 202017.5117.9817.0017.7417.45662,500
Mar 30, 202018.0418.5016.3617.6017.31564,100
Mar 27, 202017.0318.8016.4718.0117.71624,600
Mar 26, 202015.3817.8815.1617.7517.46707,800
Mar 25, 202015.2416.1513.7515.1814.93511,900
Mar 24, 202015.2015.5314.5615.1614.91444,500
Mar 23, 202014.6614.7313.2714.2414.00563,900
Mar 20, 202015.0315.9614.1714.8114.571,231,600
Mar 19, 202013.8615.1113.3414.9014.65595,400
Mar 18, 202015.6216.0613.4113.8113.58803,800
Mar 17, 202016.5917.9415.2217.0016.72635,100
Mar 16, 202016.5617.6916.0516.2415.97465,500
Mar 13, 202017.3318.7416.4918.7418.43561,200
Mar 12, 202015.8816.7115.0716.1815.91579,000
Mar 11, 202018.5018.9316.7517.1316.85659,500
Mar 10, 202018.8618.8616.7718.6518.34524,000
Mar 09, 202019.6620.6317.9018.0817.78670,300
Mar 06, 202022.1822.9421.4221.8421.48398,300
Mar 05, 202023.5423.7222.8523.0522.67279,000
Mar 04, 202024.0724.3423.5524.3223.92255,000
Mar 03, 202024.0424.3023.3423.7923.40559,100
Mar 02, 202024.2024.2922.8423.9723.57872,700
Feb 28, 202023.6125.1623.4324.2323.83655,500
Feb 27, 202024.6325.3123.6424.4724.07571,700
Feb 26, 202025.4025.6024.8925.1424.72587,800
Feb 25, 202026.2326.3024.8025.1424.72630,800
Feb 24, 202026.5026.5025.6826.0925.66619,300
Feb 21, 202027.5827.9627.4627.6727.21393,100
Feb 20, 202027.5728.1127.5027.6327.17433,800
Feb 19, 202027.8927.9427.3827.5727.11562,300
Feb 18, 202027.2027.9227.0427.8927.43315,700
Feb 14, 202027.3727.5126.9627.3026.85422,200
Feb 13, 202027.4027.7027.1127.4527.00326,200
Feb 12, 202027.2327.7427.0927.6227.16466,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...