Greenbrier Companies (NY: GBX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	49.08	49.98	48.68	49.02	237,375	-0.08(-0.16%)
Jul 01, 2024	49.51	49.67	48.29	49.10	199,659	-0.45(-0.91%)
Jun 28, 2024	50.11	50.93	48.91	49.55	444,991	-0.25(-0.50%)
Jun 27, 2024	49.36	49.85	48.41	49.80	206,358	+0.78(+1.59%)
Jun 26, 2024	49.20	49.34	48.66	49.02	146,872	-0.34(-0.69%)
Jun 25, 2024	49.91	50.01	48.74	49.36	258,911	-0.84(-1.67%)
Jun 24, 2024	50.44	51.75	50.13	50.20	219,087	-0.09(-0.18%)
Jun 21, 2024	50.51	50.51	49.84	50.29	683,082	-0.31(-0.61%)
Jun 20, 2024	51.19	51.53	50.25	50.60	208,596	-0.72(-1.40%)
Jun 18, 2024	50.33	51.58	49.63	51.32	301,512	+1.10(+2.19%)
Jun 17, 2024	48.27	50.24	48.19	50.22	291,044	+1.58(+3.25%)
Jun 14, 2024	49.23	49.26	47.01	48.64	493,486	-1.44(-2.88%)
Jun 13, 2024	50.84	51.35	49.83	50.08	755,930	-0.95(-1.86%)
Jun 12, 2024	52.05	53.22	50.57	51.03	349,411	+0.24(+0.47%)
Jun 11, 2024	50.55	51.27	49.93	50.79	235,667	-0.10(-0.20%)
Jun 10, 2024	50.32	51.01	49.84	50.89	172,693	-0.05(-0.10%)
Jun 07, 2024	50.81	51.26	50.41	50.94	235,670	-0.48(-0.93%)
Jun 06, 2024	52.88	52.91	51.39	51.42	222,999	-1.69(-3.18%)
Jun 05, 2024	53.72	53.78	52.84	53.11	205,562	-0.42(-0.78%)
Jun 04, 2024	54.05	54.40	53.26	53.53	249,092	-0.93(-1.71%)
Jun 03, 2024	55.78	56.15	53.91	54.46	296,081	-0.79(-1.43%)
May 31, 2024	54.70	55.63	54.33	55.25	617,727	+0.63(+1.15%)
May 30, 2024	53.14	54.80	52.92	54.62	615,274	+1.84(+3.49%)
May 29, 2024	52.07	52.89	51.72	52.78	254,001	+0.15(+0.29%)
May 28, 2024	51.82	53.44	51.72	52.63	376,706	+1.11(+2.15%)
May 24, 2024	50.67	51.66	50.10	51.52	336,920	+1.38(+2.75%)
May 23, 2024	50.58	50.58	49.58	50.14	313,747	-0.24(-0.48%)
May 22, 2024	51.32	51.40	49.77	50.38	252,821	-1.12(-2.17%)
May 21, 2024	50.60	51.88	50.41	51.50	350,918	+0.48(+0.94%)
May 20, 2024	51.27	51.69	50.98	51.02	352,644	-0.40(-0.78%)
May 17, 2024	52.87	52.92	51.25	51.42	343,683	-1.42(-2.69%)
May 16, 2024	53.36	53.41	52.03	52.84	293,006	-0.74(-1.38%)
May 15, 2024	54.35	54.46	53.46	53.58	198,502	-0.37(-0.69%)
May 14, 2024	53.69	54.10	53.34	53.95	226,280	+0.73(+1.37%)
May 13, 2024	53.56	54.04	53.21	53.22	149,713	+0.00(+0.00%)
May 10, 2024	53.01	53.90	52.64	53.22	292,217	-0.10(-0.19%)
May 09, 2024	53.12	53.70	53.05	53.32	184,311	+0.50(+0.95%)
May 08, 2024	51.39	53.08	51.30	52.82	315,797	+1.17(+2.27%)
May 07, 2024	52.35	53.10	51.59	51.65	260,835	-0.45(-0.86%)
May 06, 2024	52.78	53.06	51.98	52.10	186,273	-0.13(-0.25%)
May 03, 2024	52.28	52.57	51.45	52.23	252,429	+1.06(+2.07%)
May 02, 2024	50.18	51.59	49.84	51.17	336,469	+1.62(+3.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.