Advertisement
Advertisement
U.S. markets close in 4 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Greenbrier Companies, Inc. (GBX)

NYSE - Nasdaq Real Time Price. Currency in USD
30.30+0.74 (+2.50%)
As of 11:39AM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202329.5630.3929.4930.3030.3094,912
Jan 30, 202329.3929.9729.1729.5629.56230,100
Jan 27, 202328.7629.8028.6329.5829.58323,400
Jan 26, 202328.0128.8927.6228.8828.88265,200
Jan 25, 202327.6827.9927.3327.7927.79342,500
Jan 25, 20230.27 Dividend
Jan 24, 202328.4028.4027.6828.0327.76452,500
Jan 23, 202328.3428.5427.9028.3228.05415,000
Jan 20, 202328.5428.8928.0328.2227.95611,200
Jan 19, 202328.7228.8428.1628.2627.99279,300
Jan 18, 202328.7529.5628.5728.9128.63300,400
Jan 17, 202328.3829.3028.3828.5128.24462,400
Jan 13, 202329.6429.8129.1529.3129.03239,400
Jan 12, 202328.9630.5028.8030.0029.71462,000
Jan 11, 202329.0329.5128.3628.6328.35350,200
Jan 10, 202327.5029.2527.2328.7428.46577,600
Jan 09, 202328.9029.6627.4027.4827.22819,900
Jan 06, 202330.1331.0528.5528.6628.381,649,400
Jan 05, 202334.4435.2133.6534.9134.57287,000
Jan 04, 202334.3935.3834.1934.6034.27221,900
Jan 03, 202333.9034.2333.2633.9633.63212,700
Dec 30, 202234.0034.1233.2233.5333.21153,100
Dec 29, 202233.6734.3933.4134.3334.00231,600
Dec 28, 202234.6134.6733.3333.3433.02175,200
Dec 27, 202234.7634.9234.4134.4834.15112,800
Dec 23, 202234.8135.0634.6234.6334.30148,000
Dec 22, 202234.8835.0233.9034.9434.60166,800
Dec 21, 202235.2235.5835.0935.2034.86135,600
Dec 20, 202234.3935.2234.2834.8134.47110,200
Dec 19, 202234.2734.9534.2734.2933.96199,200
Dec 16, 202234.1234.4533.7634.1133.78633,600
Dec 15, 202234.9534.9534.1434.7434.41174,900
Dec 14, 202236.2136.7135.5535.7435.40229,300
Dec 13, 202237.6537.8536.0536.1935.84203,600
Dec 12, 202235.4636.7135.0636.5036.15180,700
Dec 09, 202235.5436.1135.2735.3435.00140,300
Dec 08, 202236.3936.9035.9736.0335.68162,300
Dec 07, 202235.1636.5235.0636.2735.92285,000
Dec 06, 202236.3436.8435.4735.5435.20154,800
Dec 05, 202237.4137.4135.9536.3135.96188,700
Dec 02, 202237.7837.9637.4637.7037.34144,300
Dec 01, 202238.4638.5837.6938.4538.08163,900
Nov 30, 202237.6838.5037.2138.3938.02247,500
Nov 29, 202237.6838.0137.4037.7737.41158,900
Nov 28, 202237.5637.9637.2437.6337.27140,800
Nov 25, 202238.0638.5338.0138.0137.6465,300
Nov 23, 202238.3238.8537.6037.9937.62116,400
Nov 22, 202238.3538.6537.6838.4338.06192,400
Nov 21, 202236.8738.2736.8738.2637.89225,900
Nov 18, 202237.4137.4636.6937.1636.80278,100
Nov 17, 202236.1236.9135.9536.8336.48355,300
Nov 16, 202238.0038.1136.6436.9636.60198,200
Nov 15, 202238.4139.5238.4138.7338.36294,400
Nov 14, 202238.5239.0037.8537.9737.60339,500
Nov 11, 202238.1339.5238.0238.8338.46254,800
Nov 10, 202237.9638.2437.3937.9737.60549,000
Nov 09, 202236.8837.3835.9736.2735.92243,800
Nov 08, 202237.7238.5037.4037.8537.49233,400
Nov 07, 202236.7937.5836.6637.5837.22339,400
Nov 07, 20220.27 Dividend
Nov 04, 202237.3237.9936.9737.6937.06385,200
Nov 03, 202235.0836.9435.0836.7836.16419,800
Nov 02, 202236.2737.2835.3435.6335.03615,000
Nov 01, 202235.5236.7035.2136.6136.00572,500
Oct 31, 202234.0035.7133.9835.3134.72547,400
Oct 28, 202233.1934.3933.0734.2533.68902,200
Oct 27, 202230.0033.0429.8732.8732.32687,300
Oct 26, 202227.6828.1727.0427.6127.15427,500
Oct 25, 202225.8627.5725.7427.3426.88439,600
Oct 24, 202225.4325.9424.9625.9325.50277,100
Oct 21, 202225.2325.7625.0825.4925.06200,100
Oct 20, 202225.5125.9324.7125.0024.58206,400
Oct 19, 202225.7226.0325.4625.6625.23350,500
Oct 18, 202226.4026.7925.6426.0725.63173,000
Oct 17, 202225.3425.9225.3425.8325.40214,200
Oct 14, 202225.3625.6324.7324.7624.35188,900
Oct 13, 202224.1125.5023.8025.2024.78266,800
Oct 12, 202225.0025.2824.5124.6324.22166,600
Oct 11, 202224.7125.3024.3425.0024.58302,100
Oct 10, 202225.1325.3024.6224.9124.49153,800
Oct 07, 202226.6126.6724.7724.9224.50228,300
Oct 06, 202226.5226.9826.4326.9126.46254,500
Oct 05, 202226.0026.8725.9326.7426.29373,300
Oct 04, 202225.8626.4025.8626.3525.91493,300
Oct 03, 202224.7225.6524.2225.1924.77921,200
Sep 30, 202225.4925.6024.2424.2723.86296,700
Sep 29, 202225.7625.7724.6925.4625.03292,300
Sep 28, 202225.5226.4125.3526.0525.61548,300
Sep 27, 202226.5026.5025.3225.4825.05623,600
Sep 26, 202225.8626.8425.7025.9925.561,381,200
Sep 23, 202227.4227.4225.8526.0625.62435,900
Sep 22, 202228.2128.4327.3627.8427.37210,000
Sep 21, 202229.0229.3928.2828.2827.81209,000
Sep 20, 202228.5028.8228.3728.6928.21244,500
Sep 19, 202227.5928.9227.5928.8928.41241,500
Sep 16, 202228.1528.2027.5527.9827.51495,500
Sep 15, 202228.8529.4428.4728.7228.24275,400
Sep 14, 202228.8829.2928.4528.8728.39232,900
Sep 13, 202229.4929.9528.8228.9428.46231,900
Sep 12, 202229.5330.6629.5130.3229.81299,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement