Greenbrier Cos Inc (G90)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 2.60869565217 | 46 | 46 | 46 | 1 | 46 | DE |
| 4 | 0.2 | 0.425531914894 | 47 | 48.6 | 46 | 142 | 47.59575972 | DE |
| 12 | -2.6 | -5.22088353414 | 49.8 | 51 | 46 | 242 | 48.79071238 | DE |
| 26 | 8.6 | 22.2797927461 | 38.6 | 51 | 38.6 | 130 | 48.35480203 | DE |
| 52 | 10.6 | 28.9617486339 | 36.6 | 51 | 30.6 | 162 | 42.46898271 | DE |
| 156 | 10.6 | 28.9617486339 | 36.6 | 51 | 30.6 | 162 | 42.46898271 | DE |
| 260 | 10.6 | 28.9617486339 | 36.6 | 51 | 30.6 | 162 | 42.46898271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718915160 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718828760 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1718742360 | 46 | 0 | 0.00 | 46 | 46 | 46 | 1 |
| 1718656020 | 46 | -1.8 | -3.77 | 46 | 46 | 46 | 1 |
| 1718396820 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1718310420 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1718224020 | 47.8 | 0.8 | 1.70 | 46.6 | 48.6 | 46.6 | 424 |
| 1718137620 | 47 | -0.6 | -1.26 | 47 | 47 | 47 | 140 |
| 1718051160 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1717791960 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1717705560 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1717619160 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1717532760 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1717446360 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1717187160 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1717100760 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1717014360 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1716927960 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1716841560 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1716582360 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1716495960 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1716409560 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1716323160 | 47.6 | -1.2 | -2.46 | 47.6 | 47.6 | 47.6 | 22 |
| 1716236820 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1715977620 | 48.8 | -1.2 | -2.40 | 48.8 | 48.8 | 48.8 | 15 |
| 1715891220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1715804820 | 50 | 0.4 | 0.81 | 50 | 50 | 50 | 61 |
| 1715718420 | 49.6 | 0.4 | 0.81 | 49.6 | 49.6 | 49.6 | 1 |
| 1715632020 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1715372820 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1715286420 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1715200020 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1715113620 | 49.2 | 1 | 2.07 | 49.2 | 49.2 | 49.2 | 2 |
| 1715027220 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1714768020 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1714681620 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1714508820 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1714422420 | 48.2 | -2.8 | -5.49 | 48.2 | 48.2 | 48.2 | 335 |
| 1714163220 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1714076820 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1713990420 | 51 | 2.6 | 5.37 | 50.5 | 51 | 50.5 | 415 |
| 1713904020 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1713817620 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1713558420 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1713472020 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 60 |
| 1713385620 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1713299220 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1713212820 | 48.4 | -1.6 | -3.20 | 50 | 50 | 48.4 | 851 |
| 1712953620 | 50 | 0.6 | 1.21 | 50 | 50 | 50 | 23 |
| 1712867160 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1712780760 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1712694360 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1712607960 | 49.4 | 2 | 4.22 | 49.8 | 49.8 | 49.4 | 16 |
| 1712348820 | 47.4 | -2.6 | -5.20 | 50 | 51 | 47.4 | 725 |
| 1712262360 | 50 | 2.8 | 5.93 | 49.8 | 50 | 49.2 | 1021 |
| 1712179620 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1712093220 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1711661220 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1711574820 | 47.2 | 0.2 | 0.43 | 47.2 | 47.2 | 47.2 | 26 |
| 1711488360 | 47 | 2 | 4.44 | 47 | 47 | 47 | 185 |
| 1711401960 | 45 | 0.2 | 0.45 | 45 | 45 | 45 | 1 |
| 1711087200 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
