Greenbrier Companies, Inc. (The) Common Stock (GBX)

49.88
+0.76 (1.55%)
NYSE · Last Trade: May 1st, 1:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Greenbrier Companies, Inc. (The) Common Stock (GBX)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202647.7249.1447.5349.12429,04649.12
4/29/202648.1848.3847.1847.80472,23547.80
4/28/202649.4449.4448.1148.42363,08448.42
4/27/202649.1749.7848.7549.05263,04849.05
4/24/202649.2949.9948.7449.29317,67149.29
4/23/202648.4750.0048.4749.62412,91349.62
4/22/202648.5048.9347.7148.03318,85548.03
4/21/202649.2349.8847.8148.21512,05348.21
4/20/202649.5849.7848.6449.36518,34649.36
4/17/202650.8851.7550.0850.32527,30449.98
4/16/202651.2251.4850.1950.31546,33649.97
4/15/202652.3552.5050.8751.41400,44451.06
4/14/202652.5753.3652.4052.64538,66752.28
4/13/202651.9953.1050.7852.89497,17852.53
4/10/202653.7753.8051.2952.15614,72851.80
4/09/202649.3253.9549.3253.641,341,53753.28
4/08/202645.5349.2645.5349.031,542,28248.70
4/07/202648.6148.6346.3247.651,936,79247.33
4/06/202651.5951.5947.9448.361,113,74748.03
4/02/202652.9253.9452.0252.74521,30252.38
4/01/202652.3353.3152.3352.58267,23152.22
3/31/202652.4553.4751.8052.65276,97152.29
3/30/202651.7751.7751.0251.65261,48051.30
3/27/202651.5952.0550.8051.11225,09950.76
3/26/202651.9952.6151.6752.08185,62851.73
3/25/202652.8552.8551.9252.49161,40052.14
3/24/202651.4153.2351.3752.17287,10251.82
3/23/202651.5752.7251.4551.69291,07651.34
3/20/202650.8750.8749.8550.281,113,63649.94
3/19/202650.2150.9349.8350.52211,82550.18
3/18/202651.7051.9150.9050.92229,22050.58
3/17/202652.4052.6851.3751.70231,42851.35
3/16/202652.1552.1851.2851.91214,58751.56
3/13/202653.0453.0450.9851.75251,09351.40
3/12/202654.1954.1952.3352.74347,19752.38
3/11/202654.0054.1653.1453.73233,51853.37
3/10/202654.0155.2454.0054.09281,59453.72
3/09/202654.6554.9552.5054.69313,73054.32
3/06/202654.6655.1352.9554.56318,50954.19
3/05/202656.3456.3455.5055.54382,63455.16
3/04/202656.7857.2656.3356.73189,23256.35
3/03/202655.7256.8455.2156.66204,31256.28
3/02/202656.3757.2655.7357.00222,30456.61
2/27/202657.6557.7456.0956.42333,45356.04
2/26/202658.1358.8557.6758.16265,84657.77
2/25/202658.9559.1957.7358.02181,32657.63
2/24/202658.0559.0557.7858.87197,33158.47
2/23/202658.7958.7957.4658.24243,08557.85
2/20/202658.4658.8957.8058.85187,99858.45
2/19/202657.6958.0957.1357.97357,73757.58
2/18/202657.4258.5657.3357.70319,64457.31
2/17/202657.2357.7756.3657.25325,42156.86
2/13/202655.8157.4955.8157.24464,31056.85
2/12/202655.5056.7355.0856.07343,28155.69
2/11/202654.7955.6554.3855.03259,72854.66
2/10/202654.2254.9853.9654.35221,59953.98
2/09/202654.3055.0454.1354.19254,54053.82
2/06/202653.8455.2053.8054.60336,04954.23
2/05/202653.4254.6153.4153.80395,86853.44
2/04/202652.9454.0752.4553.72408,99053.36
2/03/202651.1452.5351.0152.41329,45252.06
2/02/202649.9251.4048.2151.34323,50950.99