U.S. markets closed

The Greenbrier Companies, Inc. (GBX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
52.10+0.16 (+0.31%)
Al cierre: 04:00PM EDT
52.10 -0.02 (-0.04%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202451.8452.5551.6252.1052.10284,400
27 mar 202451.4851.9450.8351.9451.94196,900
26 mar 202450.2951.1050.2251.0451.04278,300
25 mar 202449.7550.3549.5850.0550.05125,900
22 mar 202450.3650.4449.2649.4049.40328,300
21 mar 202449.5650.4349.5650.1650.16247,200
20 mar 202448.7849.8848.4049.2449.24212,700
19 mar 202447.5048.8247.4648.7848.78332,900
18 mar 202448.5748.6547.7147.7247.72234,500
15 mar 202447.9548.6847.7848.4648.46689,500
14 mar 202449.0949.2247.4648.0748.07274,900
13 mar 202449.5750.0249.1149.3849.38274,600
12 mar 202450.4350.4349.7349.8049.80259,800
11 mar 202450.7850.8349.6750.4550.45275,900
08 mar 202451.9952.1951.0051.2151.21183,600
07 mar 202451.2252.2051.2251.6051.60212,500
06 mar 202450.6951.7350.3650.9550.95220,900
05 mar 202450.9651.3250.0350.2750.27348,700
04 mar 202452.5653.3651.3251.4151.41381,500
01 mar 202451.7852.6651.3552.5652.56371,700
29 feb 202450.0951.9950.0951.7551.75364,000
28 feb 202449.6050.4349.5149.6749.67235,300
27 feb 202450.5150.5149.8550.0350.03204,800
26 feb 202449.5050.7549.3850.0850.08511,600
23 feb 202449.4350.1948.8849.6649.66344,400
22 feb 202448.5649.7148.5649.5849.58394,400
21 feb 202447.9848.7247.9048.5648.56190,100
20 feb 202447.9948.5847.5648.1248.12302,500
16 feb 202448.3249.1148.3048.6248.62257,700
15 feb 202448.3249.1648.1649.0749.07411,300
14 feb 202448.3048.8047.8248.3248.32386,700
13 feb 202447.0048.0146.4747.4847.48318,200
12 feb 202448.1448.8648.1448.3148.31224,900
09 feb 202448.0048.8547.2048.0548.05433,700
08 feb 202447.2247.9447.0047.9347.93261,400
07 feb 202446.6747.1146.2747.0947.09299,800
06 feb 202446.4047.1146.2046.6746.67175,500
05 feb 202446.3246.7845.8746.3346.33188,700
02 feb 202445.7247.4545.5746.8946.89200,200
01 feb 202445.8446.2045.1246.0446.04162,100
31 ene 202447.0047.0045.2545.4645.46438,600
30 ene 202445.6846.9445.5746.8346.83253,600
29 ene 202446.0446.1345.3945.8645.86204,500
26 ene 202446.4146.6645.8346.1646.16220,700
25 ene 202446.5946.8845.8646.3646.36185,200
24 ene 202445.8546.2345.2445.7145.71269,200
24 ene 20240.3 Dividendo
23 ene 202446.4447.1545.6645.7645.46315,300
22 ene 202444.8946.6144.7945.8445.54379,500
19 ene 202444.1444.5243.2844.4144.12472,500
18 ene 202444.2844.2843.2143.8943.60191,400
17 ene 202444.3944.8443.1043.9443.65538,200
16 ene 202446.3746.3745.2845.5845.28151,600
12 ene 202446.7347.1346.3346.6046.29245,100
11 ene 202446.9447.0045.8046.3146.01332,600
10 ene 202446.6647.4246.1147.2846.97423,300
09 ene 202447.2747.7446.5546.7846.47510,900
08 ene 202447.2848.5346.5448.5148.19493,300
05 ene 202446.7050.7645.5146.5846.271,103,000
04 ene 202444.7645.3244.0844.3444.05366,900
03 ene 202444.2345.1243.5444.4544.16363,500
02 ene 202443.9644.6043.4844.5644.27238,700
29 dic 202344.6844.9643.9544.1843.89157,800
28 dic 202344.2244.7744.2244.7644.47125,300
27 dic 202344.4044.6644.0744.4544.1696,100
26 dic 202343.7844.5543.3344.4044.11116,300
22 dic 202343.5644.0543.3443.4643.18126,500
21 dic 202343.3543.6942.6443.3043.02273,800
20 dic 202343.0044.2442.6742.7242.44267,400
19 dic 202342.4843.8542.4843.2442.96262,500
18 dic 202343.1343.1342.0742.2541.97190,600
15 dic 202343.2144.2242.7343.0942.81850,500
14 dic 202341.8043.1241.8043.0942.81301,200
13 dic 202340.3541.1638.8541.0340.76334,600
12 dic 202339.0040.2639.0040.2139.95230,500
11 dic 202339.3939.7039.2039.2538.99173,900
08 dic 202339.6240.0838.9639.3439.08107,200
07 dic 202338.5739.5738.3539.5339.27173,000
06 dic 202338.8139.5738.1238.2838.03198,500
05 dic 202338.8939.1938.6038.6138.36153,900
04 dic 202338.6939.5238.6939.1738.91200,200
01 dic 202337.6539.1437.4839.1038.84217,900
30 nov 202337.4037.7336.9737.7137.46194,800
29 nov 202336.6337.4636.6037.2437.00162,600
28 nov 202337.4837.4836.2336.3636.12142,800
27 nov 202337.1037.6737.0837.4937.24124,000
24 nov 202337.5937.7837.2737.4637.2151,400
22 nov 202337.3137.5337.0937.5037.2584,500
21 nov 202338.0838.1237.2437.2737.03159,500
20 nov 202337.8038.3337.2038.3238.07210,800
17 nov 202337.1037.9536.6837.8637.61258,100
16 nov 202337.3337.5036.2136.6636.42197,700
15 nov 202337.0338.0936.9537.4237.17174,300
14 nov 202336.9537.2236.5537.1236.88269,000
13 nov 202336.1036.2635.6535.8135.58231,600
10 nov 202335.9536.5535.4036.3436.10388,600
09 nov 202336.0036.3435.4435.7835.55209,000
08 nov 202336.1036.1035.3635.7135.48142,600
07 nov 202336.4536.5135.8535.8735.63262,400
07 nov 20230.3 Dividendo
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...