The Greenbrier Companies, Inc. (GBX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 53.24 | 53.82 | 52.29 | 52.54 | 52.54 | 203,300 |
| 25 abr 2024 | 52.53 | 53.46 | 52.12 | 53.26 | 53.26 | 245,100 |
| 24 abr 2024 | 53.21 | 53.68 | 51.87 | 53.49 | 53.49 | 281,900 |
| 23 abr 2024 | 51.78 | 53.55 | 51.78 | 53.49 | 53.49 | 243,000 |
| 22 abr 2024 | 51.66 | 52.18 | 51.16 | 51.53 | 51.53 | 258,900 |
| 22 abr 2024 | 0.3 Dividendo | |||||
| 19 abr 2024 | 51.19 | 52.38 | 51.19 | 51.87 | 51.57 | 288,700 |
| 18 abr 2024 | 51.12 | 52.08 | 50.90 | 51.26 | 50.96 | 248,800 |
| 17 abr 2024 | 51.59 | 51.98 | 50.58 | 50.65 | 50.36 | 174,800 |
| 16 abr 2024 | 51.09 | 51.41 | 50.41 | 51.32 | 51.02 | 212,100 |
| 15 abr 2024 | 52.90 | 53.37 | 51.27 | 51.36 | 51.06 | 244,300 |
| 12 abr 2024 | 52.74 | 53.05 | 51.86 | 52.21 | 51.91 | 357,300 |
| 11 abr 2024 | 53.59 | 53.59 | 52.37 | 53.20 | 52.89 | 391,600 |
| 10 abr 2024 | 52.90 | 53.90 | 52.22 | 53.41 | 53.10 | 363,200 |
| 09 abr 2024 | 54.91 | 54.91 | 53.25 | 53.99 | 53.68 | 418,900 |
| 08 abr 2024 | 53.58 | 54.99 | 52.75 | 54.04 | 53.73 | 446,100 |
| 05 abr 2024 | 56.00 | 58.00 | 51.70 | 53.16 | 52.85 | 945,600 |
| 04 abr 2024 | 54.85 | 55.39 | 52.19 | 52.40 | 52.10 | 778,800 |
| 03 abr 2024 | 51.24 | 54.86 | 51.24 | 54.48 | 54.16 | 784,500 |
| 02 abr 2024 | 50.75 | 51.42 | 50.41 | 51.39 | 51.09 | 353,700 |
| 01 abr 2024 | 52.42 | 52.58 | 51.01 | 51.22 | 50.92 | 208,800 |
| 28 mar 2024 | 51.84 | 52.55 | 51.62 | 52.10 | 51.80 | 284,400 |
| 27 mar 2024 | 51.48 | 51.94 | 50.83 | 51.94 | 51.64 | 196,900 |
| 26 mar 2024 | 50.29 | 51.10 | 50.22 | 51.04 | 50.74 | 278,300 |
| 25 mar 2024 | 49.75 | 50.35 | 49.58 | 50.05 | 49.76 | 125,900 |
| 22 mar 2024 | 50.36 | 50.44 | 49.26 | 49.40 | 49.11 | 328,300 |
| 21 mar 2024 | 49.56 | 50.43 | 49.56 | 50.16 | 49.87 | 247,200 |
| 20 mar 2024 | 48.78 | 49.88 | 48.40 | 49.24 | 48.96 | 212,700 |
| 19 mar 2024 | 47.50 | 48.82 | 47.46 | 48.78 | 48.50 | 332,900 |
| 18 mar 2024 | 48.57 | 48.65 | 47.71 | 47.72 | 47.44 | 234,500 |
| 15 mar 2024 | 47.95 | 48.68 | 47.78 | 48.46 | 48.18 | 689,500 |
| 14 mar 2024 | 49.09 | 49.22 | 47.46 | 48.07 | 47.79 | 274,900 |
| 13 mar 2024 | 49.57 | 50.02 | 49.11 | 49.38 | 49.09 | 274,600 |
| 12 mar 2024 | 50.43 | 50.43 | 49.73 | 49.80 | 49.51 | 259,800 |
| 11 mar 2024 | 50.78 | 50.83 | 49.67 | 50.45 | 50.16 | 275,900 |
| 08 mar 2024 | 51.99 | 52.19 | 51.00 | 51.21 | 50.91 | 183,600 |
| 07 mar 2024 | 51.22 | 52.20 | 51.22 | 51.60 | 51.30 | 212,500 |
| 06 mar 2024 | 50.69 | 51.73 | 50.36 | 50.95 | 50.66 | 220,900 |
| 05 mar 2024 | 50.96 | 51.32 | 50.03 | 50.27 | 49.98 | 348,700 |
| 04 mar 2024 | 52.56 | 53.36 | 51.32 | 51.41 | 51.11 | 381,500 |
| 01 mar 2024 | 51.78 | 52.66 | 51.35 | 52.56 | 52.26 | 371,700 |
| 29 feb 2024 | 50.09 | 51.99 | 50.09 | 51.75 | 51.45 | 364,000 |
| 28 feb 2024 | 49.60 | 50.43 | 49.51 | 49.67 | 49.38 | 235,300 |
| 27 feb 2024 | 50.51 | 50.51 | 49.85 | 50.03 | 49.74 | 204,800 |
| 26 feb 2024 | 49.50 | 50.75 | 49.38 | 50.08 | 49.79 | 511,600 |
| 23 feb 2024 | 49.43 | 50.19 | 48.88 | 49.66 | 49.37 | 344,400 |
| 22 feb 2024 | 48.56 | 49.71 | 48.56 | 49.58 | 49.29 | 394,400 |
| 21 feb 2024 | 47.98 | 48.72 | 47.90 | 48.56 | 48.28 | 190,100 |
| 20 feb 2024 | 47.99 | 48.58 | 47.56 | 48.12 | 47.84 | 302,500 |
| 16 feb 2024 | 48.32 | 49.11 | 48.30 | 48.62 | 48.34 | 257,700 |
| 15 feb 2024 | 48.32 | 49.16 | 48.16 | 49.07 | 48.79 | 411,300 |
| 14 feb 2024 | 48.30 | 48.80 | 47.82 | 48.32 | 48.04 | 386,700 |
| 13 feb 2024 | 47.00 | 48.01 | 46.47 | 47.48 | 47.21 | 318,200 |
| 12 feb 2024 | 48.14 | 48.86 | 48.14 | 48.31 | 48.03 | 224,900 |
| 09 feb 2024 | 48.00 | 48.85 | 47.20 | 48.05 | 47.77 | 433,700 |
| 08 feb 2024 | 47.22 | 47.94 | 47.00 | 47.93 | 47.65 | 261,400 |
| 07 feb 2024 | 46.67 | 47.11 | 46.27 | 47.09 | 46.82 | 299,800 |
| 06 feb 2024 | 46.40 | 47.11 | 46.20 | 46.67 | 46.40 | 175,500 |
| 05 feb 2024 | 46.32 | 46.78 | 45.87 | 46.33 | 46.06 | 188,700 |
| 02 feb 2024 | 45.72 | 47.45 | 45.57 | 46.89 | 46.62 | 200,200 |
| 01 feb 2024 | 45.84 | 46.20 | 45.12 | 46.04 | 45.77 | 162,100 |
| 31 ene 2024 | 47.00 | 47.00 | 45.25 | 45.46 | 45.20 | 438,600 |
| 30 ene 2024 | 45.68 | 46.94 | 45.57 | 46.83 | 46.56 | 253,600 |
| 29 ene 2024 | 46.04 | 46.13 | 45.39 | 45.86 | 45.59 | 204,500 |
| 26 ene 2024 | 46.41 | 46.66 | 45.83 | 46.16 | 45.89 | 220,700 |
| 25 ene 2024 | 46.59 | 46.88 | 45.86 | 46.36 | 46.09 | 185,200 |
| 24 ene 2024 | 45.85 | 46.23 | 45.24 | 45.71 | 45.45 | 269,200 |
| 24 ene 2024 | 0.3 Dividendo | |||||
| 23 ene 2024 | 46.44 | 47.15 | 45.66 | 45.76 | 45.20 | 315,300 |
| 22 ene 2024 | 44.89 | 46.61 | 44.79 | 45.84 | 45.28 | 379,500 |
| 19 ene 2024 | 44.14 | 44.52 | 43.28 | 44.41 | 43.86 | 472,500 |
| 18 ene 2024 | 44.28 | 44.28 | 43.21 | 43.89 | 43.35 | 191,400 |
| 17 ene 2024 | 44.39 | 44.84 | 43.10 | 43.94 | 43.40 | 538,200 |
| 16 ene 2024 | 46.37 | 46.37 | 45.28 | 45.58 | 45.02 | 151,600 |
| 12 ene 2024 | 46.73 | 47.13 | 46.33 | 46.60 | 46.03 | 245,100 |
| 11 ene 2024 | 46.94 | 47.00 | 45.80 | 46.31 | 45.74 | 332,600 |
| 10 ene 2024 | 46.66 | 47.42 | 46.11 | 47.28 | 46.70 | 423,300 |
| 09 ene 2024 | 47.27 | 47.74 | 46.55 | 46.78 | 46.20 | 510,900 |
| 08 ene 2024 | 47.28 | 48.53 | 46.54 | 48.51 | 47.91 | 493,300 |
| 05 ene 2024 | 46.70 | 50.76 | 45.51 | 46.58 | 46.01 | 1,103,000 |
| 04 ene 2024 | 44.76 | 45.32 | 44.08 | 44.34 | 43.79 | 366,900 |
| 03 ene 2024 | 44.23 | 45.12 | 43.54 | 44.45 | 43.90 | 363,500 |
| 02 ene 2024 | 43.96 | 44.60 | 43.48 | 44.56 | 44.01 | 238,700 |
| 29 dic 2023 | 44.68 | 44.96 | 43.95 | 44.18 | 43.64 | 157,800 |
| 28 dic 2023 | 44.22 | 44.77 | 44.22 | 44.76 | 44.21 | 125,300 |
| 27 dic 2023 | 44.40 | 44.66 | 44.07 | 44.45 | 43.90 | 96,100 |
| 26 dic 2023 | 43.78 | 44.55 | 43.33 | 44.40 | 43.85 | 116,300 |
| 22 dic 2023 | 43.56 | 44.05 | 43.34 | 43.46 | 42.93 | 126,500 |
| 21 dic 2023 | 43.35 | 43.69 | 42.64 | 43.30 | 42.77 | 273,800 |
| 20 dic 2023 | 43.00 | 44.24 | 42.67 | 42.72 | 42.19 | 267,400 |
| 19 dic 2023 | 42.48 | 43.85 | 42.48 | 43.24 | 42.71 | 262,500 |
| 18 dic 2023 | 43.13 | 43.13 | 42.07 | 42.25 | 41.73 | 190,600 |
| 15 dic 2023 | 43.21 | 44.22 | 42.73 | 43.09 | 42.56 | 850,500 |
| 14 dic 2023 | 41.80 | 43.12 | 41.80 | 43.09 | 42.56 | 301,200 |
| 13 dic 2023 | 40.35 | 41.16 | 38.85 | 41.03 | 40.53 | 334,600 |
| 12 dic 2023 | 39.00 | 40.26 | 39.00 | 40.21 | 39.72 | 230,500 |
| 11 dic 2023 | 39.39 | 39.70 | 39.20 | 39.25 | 38.77 | 173,900 |
| 08 dic 2023 | 39.62 | 40.08 | 38.96 | 39.34 | 38.86 | 107,200 |
| 07 dic 2023 | 38.57 | 39.57 | 38.35 | 39.53 | 39.04 | 173,000 |
| 06 dic 2023 | 38.81 | 39.57 | 38.12 | 38.28 | 37.81 | 198,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.