Advertisement
U.S. markets open in 2 hours 34 minutes

The Greenbrier Companies, Inc. (GBX)

NYSE - NYSE Delayed Price. Currency in USD
47.72-0.74 (-1.53%)
At close: 04:00PM EDT
47.72 0.00 (0.00%)
After hours: 06:13PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202448.5748.6547.7147.7247.72234,500
Mar 15, 202447.9548.6847.7848.4648.46689,500
Mar 14, 202449.0949.2247.4648.0748.07274,900
Mar 13, 202449.5750.0249.1149.3849.38274,600
Mar 12, 202450.4350.4349.7349.8049.80259,800
Mar 11, 202450.7850.8349.6750.4550.45275,900
Mar 08, 202451.9952.1951.0051.2151.21183,600
Mar 07, 202451.2252.2051.2251.6051.60212,500
Mar 06, 202450.6951.7350.3650.9550.95220,900
Mar 05, 202450.9651.3250.0350.2750.27348,700
Mar 04, 202452.5653.3651.3251.4151.41381,500
Mar 01, 202451.7852.6651.3552.5652.56371,700
Feb 29, 202450.0951.9950.0951.7551.75364,000
Feb 28, 202449.6050.4349.5149.6749.67235,300
Feb 27, 202450.5150.5149.8550.0350.03204,800
Feb 26, 202449.5050.7549.3850.0850.08511,600
Feb 23, 202449.4350.1948.8849.6649.66344,400
Feb 22, 202448.5649.7148.5649.5849.58394,400
Feb 21, 202447.9848.7247.9048.5648.56190,100
Feb 20, 202447.9948.5847.5648.1248.12302,500
Feb 16, 202448.3249.1148.3048.6248.62257,700
Feb 15, 202448.3249.1648.1649.0749.07411,300
Feb 14, 202448.3048.8047.8248.3248.32386,700
Feb 13, 202447.0048.0146.4747.4847.48318,200
Feb 12, 202448.1448.8648.1448.3148.31224,900
Feb 09, 202448.0048.8547.2048.0548.05433,700
Feb 08, 202447.2247.9447.0047.9347.93261,400
Feb 07, 202446.6747.1146.2747.0947.09299,800
Feb 06, 202446.4047.1146.2046.6746.67175,500
Feb 05, 202446.3246.7845.8746.3346.33188,700
Feb 02, 202445.7247.4545.5746.8946.89200,200
Feb 01, 202445.8446.2045.1246.0446.04162,100
Jan 31, 202447.0047.0045.2545.4645.46438,600
Jan 30, 202445.6846.9445.5746.8346.83253,600
Jan 29, 202446.0446.1345.3945.8645.86204,500
Jan 26, 202446.4146.6645.8346.1646.16220,700
Jan 25, 202446.5946.8845.8646.3646.36185,200
Jan 24, 202445.8546.2345.2445.7145.71269,200
Jan 24, 20240.3 Dividend
Jan 23, 202446.4447.1545.6645.7645.46315,300
Jan 22, 202444.8946.6144.7945.8445.54379,500
Jan 19, 202444.1444.5243.2844.4144.12472,500
Jan 18, 202444.2844.2843.2143.8943.60191,400
Jan 17, 202444.3944.8443.1043.9443.65538,200
Jan 16, 202446.3746.3745.2845.5845.28151,600
Jan 12, 202446.7347.1346.3346.6046.29245,100
Jan 11, 202446.9447.0045.8046.3146.01332,600
Jan 10, 202446.6647.4246.1147.2846.97423,300
Jan 09, 202447.2747.7446.5546.7846.47510,900
Jan 08, 202447.2848.5346.5448.5148.19493,300
Jan 05, 202446.7050.7645.5146.5846.271,103,000
Jan 04, 202444.7645.3244.0844.3444.05366,900
Jan 03, 202444.2345.1243.5444.4544.16363,500
Jan 02, 202443.9644.6043.4844.5644.27238,700
Dec 29, 202344.6844.9643.9544.1843.89157,800
Dec 28, 202344.2244.7744.2244.7644.47125,300
Dec 27, 202344.4044.6644.0744.4544.1696,100
Dec 26, 202343.7844.5543.3344.4044.11116,300
Dec 22, 202343.5644.0543.3443.4643.18126,500
Dec 21, 202343.3543.6942.6443.3043.02273,800
Dec 20, 202343.0044.2442.6742.7242.44267,400
Dec 19, 202342.4843.8542.4843.2442.96262,500
Dec 18, 202343.1343.1342.0742.2541.97190,600
Dec 15, 202343.2144.2242.7343.0942.81850,500
Dec 14, 202341.8043.1241.8043.0942.81301,200
Dec 13, 202340.3541.1638.8541.0340.76334,600
Dec 12, 202339.0040.2639.0040.2139.95230,500
Dec 11, 202339.3939.7039.2039.2538.99173,900
Dec 08, 202339.6240.0838.9639.3439.08107,200
Dec 07, 202338.5739.5738.3539.5339.27173,000
Dec 06, 202338.8139.5738.1238.2838.03198,500
Dec 05, 202338.8939.1938.6038.6138.36153,900
Dec 04, 202338.6939.5238.6939.1738.91200,200
Dec 01, 202337.6539.1437.4839.1038.84217,900
Nov 30, 202337.4037.7336.9737.7137.46194,800
Nov 29, 202336.6337.4636.6037.2437.00162,600
Nov 28, 202337.4837.4836.2336.3636.12142,800
Nov 27, 202337.1037.6737.0837.4937.24124,000
Nov 24, 202337.5937.7837.2737.4637.2151,400
Nov 22, 202337.3137.5337.0937.5037.2584,500
Nov 21, 202338.0838.1237.2437.2737.03159,500
Nov 20, 202337.8038.3337.2038.3238.07210,800
Nov 17, 202337.1037.9536.6837.8637.61258,100
Nov 16, 202337.3337.5036.2136.6636.42197,700
Nov 15, 202337.0338.0936.9537.4237.17174,300
Nov 14, 202336.9537.2236.5537.1236.88269,000
Nov 13, 202336.1036.2635.6535.8135.58231,600
Nov 10, 202335.9536.5535.4036.3436.10388,600
Nov 09, 202336.0036.3435.4435.7835.55209,000
Nov 08, 202336.1036.1035.3635.7135.48142,600
Nov 07, 202336.4536.5135.8535.8735.63262,400
Nov 07, 20230.3 Dividend
Nov 06, 202337.4337.4336.1337.0936.55263,500
Nov 03, 202337.4337.8637.0837.4736.92339,700
Nov 02, 202335.7936.8035.7936.7436.20393,200
Nov 01, 202334.2935.4834.1235.2734.76371,300
Oct 31, 202333.6634.6833.6134.5934.09319,400
Oct 30, 202333.4534.0932.8633.9533.45608,900
Oct 27, 202333.2133.8332.8233.0332.55478,200
Oct 26, 202333.4533.7732.2032.5932.11815,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...