STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

The Greenbrier Companies, Inc. (GBX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.94

-0.31

(-0.59%)

As of 11:45AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	53.24	53.81	52.82	52.94	52.94	29,620
Apr 25, 2024	52.53	53.46	52.12	53.26	53.26	245,100
Apr 24, 2024	53.21	53.68	51.87	53.49	53.49	281,900
Apr 23, 2024	51.78	53.55	51.78	53.49	53.49	243,000
Apr 22, 2024	51.66	52.18	51.16	51.53	51.53	258,900
Apr 22, 2024	0.3 Dividend
Apr 19, 2024	51.19	52.38	51.19	51.87	51.57	288,700
Apr 18, 2024	51.12	52.08	50.90	51.26	50.96	248,800
Apr 17, 2024	51.59	51.98	50.58	50.65	50.36	174,800
Apr 16, 2024	51.09	51.41	50.41	51.32	51.02	212,100
Apr 15, 2024	52.90	53.37	51.27	51.36	51.06	244,300
Apr 12, 2024	52.74	53.05	51.86	52.21	51.91	357,300
Apr 11, 2024	53.59	53.59	52.37	53.20	52.89	391,600
Apr 10, 2024	52.90	53.90	52.22	53.41	53.10	363,200
Apr 09, 2024	54.91	54.91	53.25	53.99	53.68	418,900
Apr 08, 2024	53.58	54.99	52.75	54.04	53.73	446,100
Apr 05, 2024	56.00	58.00	51.70	53.16	52.85	945,600
Apr 04, 2024	54.85	55.39	52.19	52.40	52.10	778,800
Apr 03, 2024	51.24	54.86	51.24	54.48	54.16	784,500
Apr 02, 2024	50.75	51.42	50.41	51.39	51.09	353,700
Apr 01, 2024	52.42	52.58	51.01	51.22	50.92	208,800
Mar 28, 2024	51.84	52.55	51.62	52.10	51.80	284,400
Mar 27, 2024	51.48	51.94	50.83	51.94	51.64	196,900
Mar 26, 2024	50.29	51.10	50.22	51.04	50.74	278,300
Mar 25, 2024	49.75	50.35	49.58	50.05	49.76	125,900
Mar 22, 2024	50.36	50.44	49.26	49.40	49.11	328,300
Mar 21, 2024	49.56	50.43	49.56	50.16	49.87	247,200
Mar 20, 2024	48.78	49.88	48.40	49.24	48.96	212,700
Mar 19, 2024	47.50	48.82	47.46	48.78	48.50	332,900
Mar 18, 2024	48.57	48.65	47.71	47.72	47.44	234,500
Mar 15, 2024	47.95	48.68	47.78	48.46	48.18	689,500
Mar 14, 2024	49.09	49.22	47.46	48.07	47.79	274,900
Mar 13, 2024	49.57	50.02	49.11	49.38	49.09	274,600
Mar 12, 2024	50.43	50.43	49.73	49.80	49.51	259,800
Mar 11, 2024	50.78	50.83	49.67	50.45	50.16	275,900
Mar 08, 2024	51.99	52.19	51.00	51.21	50.91	183,600
Mar 07, 2024	51.22	52.20	51.22	51.60	51.30	212,500
Mar 06, 2024	50.69	51.73	50.36	50.95	50.66	220,900
Mar 05, 2024	50.96	51.32	50.03	50.27	49.98	348,700
Mar 04, 2024	52.56	53.36	51.32	51.41	51.11	381,500
Mar 01, 2024	51.78	52.66	51.35	52.56	52.26	371,700
Feb 29, 2024	50.09	51.99	50.09	51.75	51.45	364,000
Feb 28, 2024	49.60	50.43	49.51	49.67	49.38	235,300
Feb 27, 2024	50.51	50.51	49.85	50.03	49.74	204,800
Feb 26, 2024	49.50	50.75	49.38	50.08	49.79	511,600
Feb 23, 2024	49.43	50.19	48.88	49.66	49.37	344,400
Feb 22, 2024	48.56	49.71	48.56	49.58	49.29	394,400
Feb 21, 2024	47.98	48.72	47.90	48.56	48.28	190,100
Feb 20, 2024	47.99	48.58	47.56	48.12	47.84	302,500
Feb 16, 2024	48.32	49.11	48.30	48.62	48.34	257,700
Feb 15, 2024	48.32	49.16	48.16	49.07	48.79	411,300
Feb 14, 2024	48.30	48.80	47.82	48.32	48.04	386,700
Feb 13, 2024	47.00	48.01	46.47	47.48	47.21	318,200
Feb 12, 2024	48.14	48.86	48.14	48.31	48.03	224,900
Feb 09, 2024	48.00	48.85	47.20	48.05	47.77	433,700
Feb 08, 2024	47.22	47.94	47.00	47.93	47.65	261,400
Feb 07, 2024	46.67	47.11	46.27	47.09	46.82	299,800
Feb 06, 2024	46.40	47.11	46.20	46.67	46.40	175,500
Feb 05, 2024	46.32	46.78	45.87	46.33	46.06	188,700
Feb 02, 2024	45.72	47.45	45.57	46.89	46.62	200,200
Feb 01, 2024	45.84	46.20	45.12	46.04	45.77	162,100
Jan 31, 2024	47.00	47.00	45.25	45.46	45.20	438,600
Jan 30, 2024	45.68	46.94	45.57	46.83	46.56	253,600
Jan 29, 2024	46.04	46.13	45.39	45.86	45.59	204,500
Jan 26, 2024	46.41	46.66	45.83	46.16	45.89	220,700
Jan 25, 2024	46.59	46.88	45.86	46.36	46.09	185,200
Jan 24, 2024	45.85	46.23	45.24	45.71	45.45	269,200
Jan 24, 2024	0.3 Dividend
Jan 23, 2024	46.44	47.15	45.66	45.76	45.20	315,300
Jan 22, 2024	44.89	46.61	44.79	45.84	45.28	379,500
Jan 19, 2024	44.14	44.52	43.28	44.41	43.86	472,500
Jan 18, 2024	44.28	44.28	43.21	43.89	43.35	191,400
Jan 17, 2024	44.39	44.84	43.10	43.94	43.40	538,200
Jan 16, 2024	46.37	46.37	45.28	45.58	45.02	151,600
Jan 12, 2024	46.73	47.13	46.33	46.60	46.03	245,100
Jan 11, 2024	46.94	47.00	45.80	46.31	45.74	332,600
Jan 10, 2024	46.66	47.42	46.11	47.28	46.70	423,300
Jan 09, 2024	47.27	47.74	46.55	46.78	46.20	510,900
Jan 08, 2024	47.28	48.53	46.54	48.51	47.91	493,300
Jan 05, 2024	46.70	50.76	45.51	46.58	46.01	1,103,000
Jan 04, 2024	44.76	45.32	44.08	44.34	43.79	366,900
Jan 03, 2024	44.23	45.12	43.54	44.45	43.90	363,500
Jan 02, 2024	43.96	44.60	43.48	44.56	44.01	238,700
Dec 29, 2023	44.68	44.96	43.95	44.18	43.64	157,800
Dec 28, 2023	44.22	44.77	44.22	44.76	44.21	125,300
Dec 27, 2023	44.40	44.66	44.07	44.45	43.90	96,100
Dec 26, 2023	43.78	44.55	43.33	44.40	43.85	116,300
Dec 22, 2023	43.56	44.05	43.34	43.46	42.93	126,500
Dec 21, 2023	43.35	43.69	42.64	43.30	42.77	273,800
Dec 20, 2023	43.00	44.24	42.67	42.72	42.19	267,400
Dec 19, 2023	42.48	43.85	42.48	43.24	42.71	262,500
Dec 18, 2023	43.13	43.13	42.07	42.25	41.73	190,600
Dec 15, 2023	43.21	44.22	42.73	43.09	42.56	850,500
Dec 14, 2023	41.80	43.12	41.80	43.09	42.56	301,200
Dec 13, 2023	40.35	41.16	38.85	41.03	40.53	334,600
Dec 12, 2023	39.00	40.26	39.00	40.21	39.72	230,500
Dec 11, 2023	39.39	39.70	39.20	39.25	38.77	173,900
Dec 08, 2023	39.62	40.08	38.96	39.34	38.86	107,200
Dec 07, 2023	38.57	39.57	38.35	39.53	39.04	173,000
Dec 06, 2023	38.81	39.57	38.12	38.28	37.81	198,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,936.14+50.76(+0.23%)

S&P 5005,101.58+53.16(+1.05%)

DOW38,236.47+150.67(+0.40%)

CAD/USD0.7311-0.0012(-0.17%)

CRUDE OIL83.95+0.38(+0.45%)

Bitcoin CAD86,886.14-791.13(-0.90%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

The Greenbrier Companies, Inc. (GBX)

S&P/TSX
21,936.14
+50.76(+0.23%)

S&P 500
5,101.58
+53.16(+1.05%)

DOW
38,236.47
+150.67(+0.40%)

CAD/USD
0.7311
-0.0012(-0.17%)

CRUDE OIL
83.95
+0.38(+0.45%)

Bitcoin CAD
86,886.14
-791.13(-0.90%)