Greenbrier Companies Inc. (The) Common Stockのデータ

Greenbrier Companies Inc. (The) Common Stockの基本情報

名前 Greenbrier Companies Inc. (The) Common Stock
ティッカー GBX
国 United States
上場年 1994.0
セクター Capital Goods

Greenbrier Companies Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.14 45.04 45.86 46.04 346200.0 46.04
2021-02-12 46.75 44.77 45.08 45.98 712400.0 45.98
2021-02-11 44.86 42.63 44.23 43.5 259700.0 43.5
2021-02-10 44.7 42.32 43.8 44.06 548800.0 44.06
2021-02-09 43.81 41.63 42.02 43.5 370200.0 43.5
2021-02-08 43.88 40.41 40.65 42.2 649200.0 42.2
2021-02-05 40.31 38.65 39.41 40.28 309600.0 40.28
2021-02-04 39.2 37.75 38.34 39.03 262400.0 39.03
2021-02-03 38.45 37.74 38.23 38.17 295900.0 38.17
2021-02-02 38.5 37.55 38.49 38.35 330600.0 38.35
2021-02-01 38.2 36.07 36.56 38.07 373200.0 38.07
2021-01-29 38.0 36.17 36.56 36.18 543300.0 36.18
2021-01-28 38.1 36.04 37.32 36.49 500200.0 36.49
2021-01-27 37.48 35.22 35.35 37.06 564300.0 37.06
2021-01-26 36.56 35.86 36.52 36.31 214300.0 36.31
2021-01-25 36.99 35.65 36.33 36.25 264200.0 36.25
2021-01-22 37.01 35.13 35.4 36.86 374900.0 36.59
2021-01-21 37.98 36.19 37.91 36.22 460100.0 35.95
2021-01-20 38.06 37.31 37.48 37.71 348000.0 37.43
2021-01-19 37.22 35.76 35.99 37.11 353800.0 36.84
2021-01-15 36.03 35.19 35.97 35.71 278100.0 35.45
2021-01-14 37.32 36.21 36.61 36.61 299500.0 36.34
2021-01-13 37.23 36.17 36.5 36.37 311300.0 36.1
2021-01-12 37.31 35.6 35.95 36.83 439300.0 36.56
2021-01-11 36.3 35.04 35.04 35.76 474500.0 35.5
2021-01-08 36.23 34.43 36.21 35.56 613200.0 35.3
2021-01-07 36.53 35.26 36.5 35.86 495000.0 35.6
2021-01-06 37.66 33.29 34.53 36.46 1002700.0 36.19
2021-01-05 36.59 35.15 35.47 35.96 410200.0 35.7
2021-01-04 36.86 34.19 36.54 35.42 606800.0 35.16
2020-12-31 37.0 36.32 36.75 36.38 280800.0 36.11
2020-12-30 37.34 36.41 36.66 36.8 191800.0 36.53
2020-12-29 37.38 36.2 37.38 36.46 189800.0 36.19
2020-12-28 37.99 37.13 37.77 37.2 211800.0 36.93
2020-12-24 37.48 36.63 36.9 37.31 86500.0 37.04
2020-12-23 37.48 36.74 36.79 36.77 255600.0 36.5
2020-12-22 36.62 35.68 35.88 36.53 191900.0 36.26
2020-12-21 36.15 34.66 35.02 35.97 209500.0 35.71
2020-12-18 37.4 35.84 36.88 35.99 694900.0 35.73
2020-12-17 36.78 35.76 36.47 36.69 215100.0 36.42
2020-12-16 36.49 36.07 36.47 36.2 237300.0 35.93
2020-12-15 36.36 35.19 35.28 36.33 343600.0 36.06
2020-12-14 36.23 34.65 36.01 34.83 324100.0 34.57
2020-12-11 35.0 33.89 34.16 34.97 265600.0 34.71
2020-12-10 35.18 34.28 35.01 34.45 270500.0 34.2
2020-12-09 36.03 35.24 35.24 35.5 179700.0 35.24
2020-12-08 35.5 34.47 34.47 35.05 203000.0 34.79
2020-12-07 35.28 34.61 35.2 34.99 139200.0 34.73
2020-12-04 35.28 34.29 34.4 35.23 216800.0 34.97
2020-12-03 34.28 33.57 33.95 33.91 161700.0 33.66
2020-12-02 34.19 33.48 33.76 33.78 253700.0 33.53
2020-12-01 34.36 33.49 34.03 33.87 252300.0 33.62
2020-11-30 35.01 33.18 35.01 33.37 340000.0 33.13
2020-11-27 35.46 34.83 34.94 35.28 107700.0 35.02
2020-11-25 35.85 34.66 35.46 35.22 201400.0 34.96
2020-11-24 36.23 34.61 34.64 35.94 374000.0 35.68
2020-11-23 34.4 32.58 32.7 34.25 527500.0 34.0
2020-11-20 33.35 32.08 32.96 32.47 224900.0 32.23
2020-11-19 33.56 32.67 33.43 33.19 227000.0 32.95
2020-11-18 34.26 33.5 33.77 33.54 328700.0 33.29
2020-11-17 34.05 32.01 32.7 33.64 425600.0 33.39
2020-11-16 34.08 32.05 32.27 32.95 445000.0 32.71
2020-11-13 31.89 30.42 30.42 31.67 306900.0 31.44
2020-11-12 30.44 29.51 30.33 30.03 267300.0 29.81
2020-11-11 30.89 30.01 30.88 30.56 270100.0 30.34
2020-11-10 30.77 29.33 29.76 30.63 439600.0 30.41
2020-11-09 30.0 28.46 28.91 29.26 452400.0 29.05
2020-11-06 29.25 27.65 28.78 27.72 346500.0 27.25
2020-11-05 29.32 27.98 28.23 28.72 207900.0 28.23
2020-11-04 29.08 27.72 28.97 27.9 243400.0 27.43
2020-11-03 29.44 28.39 28.91 29.28 231300.0 28.78
2020-11-02 28.32 27.33 27.72 28.3 329800.0 27.82
2020-10-30 27.23 26.01 26.2 26.98 476300.0 26.52
2020-10-29 26.97 26.22 26.86 26.43 559300.0 25.98
2020-10-28 28.79 26.88 28.44 26.93 623200.0 26.47
2020-10-27 29.53 28.78 28.96 29.42 417000.0 28.92
2020-10-26 29.81 28.32 29.35 28.78 985600.0 28.29
2020-10-23 31.51 29.6 31.4 30.01 904500.0 29.5
2020-10-22 33.09 31.81 32.41 33.02 402100.0 32.46
2020-10-21 32.86 32.22 32.5 32.28 178400.0 31.73
2020-10-20 33.04 32.36 32.65 32.5 231200.0 31.95
2020-10-19 33.7 32.3 33.48 32.31 422100.0 31.76
2020-10-16 33.95 33.29 33.53 33.41 247700.0 32.84
2020-10-15 33.85 32.32 32.35 33.65 266600.0 33.08
2020-10-14 33.61 32.63 33.15 32.96 258300.0 32.4
2020-10-13 33.67 32.83 33.08 33.17 408600.0 32.61
2020-10-12 34.26 33.18 33.87 33.52 349300.0 32.95
2020-10-09 34.77 33.57 34.21 33.73 827100.0 33.16
2020-10-08 34.25 33.02 33.76 33.77 308000.0 33.2
2020-10-07 33.96 32.81 32.84 33.45 525400.0 32.88
2020-10-06 33.75 32.5 33.53 32.6 683900.0 32.05
2020-10-05 33.59 31.62 31.75 33.14 1097700.0 32.58
2020-10-02 31.87 29.55 29.55 31.35 722100.0 30.82
2020-10-01 30.29 29.11 29.4 30.24 510200.0 29.73
2020-09-30 30.53 29.24 29.74 29.4 475800.0 28.9
2020-09-29 30.05 29.13 29.84 29.57 289500.0 29.07
2020-09-28 30.5 29.5 29.7 29.78 447700.0 29.27
2020-09-25 29.23 27.83 27.83 29.17 441300.0 28.67
2020-09-24 29.03 27.25 27.7 28.24 364800.0 27.76
2020-09-23 29.28 27.73 28.68 27.75 333600.0 27.28
2020-09-22 29.71 28.28 28.95 28.74 382600.0 28.25
2020-09-21 28.27 26.94 28.15 27.97 549500.0 27.49
2020-09-18 30.02 28.82 29.48 29.11 690900.0 28.62
2020-09-17 29.79 28.55 28.86 29.26 276100.0 28.76
2020-09-16 30.12 28.5 28.69 29.2 410400.0 28.7
2020-09-15 29.34 28.52 28.75 28.61 225200.0 28.12
2020-09-14 28.66 27.32 27.58 28.55 352500.0 28.06
2020-09-11 27.93 27.22 27.54 27.41 187500.0 26.94
2020-09-10 28.41 27.4 28.19 27.5 204500.0 27.03
2020-09-09 28.19 27.04 27.62 27.94 389800.0 27.47
2020-09-08 28.44 27.04 28.36 27.23 349800.0 26.77
2020-09-04 28.89 26.98 27.92 28.54 874800.0 28.05
2020-09-03 28.09 26.95 27.58 27.28 166900.0 26.82
2020-09-02 27.84 27.42 27.83 27.56 269500.0 27.09
2020-09-01 27.88 26.86 27.05 27.8 238700.0 27.33
2020-08-31 27.7 27.09 27.7 27.19 310600.0 26.73
2020-08-28 27.91 27.52 27.74 27.6 277900.0 27.13
2020-08-27 27.76 26.94 26.94 27.46 459500.0 26.99
2020-08-26 27.71 26.87 27.1 27.65 283200.0 27.18
2020-08-25 27.85 27.01 27.83 27.12 182800.0 26.66
2020-08-24 27.69 26.97 27.37 27.47 219900.0 27.0
2020-08-21 27.5 26.75 27.01 27.07 260100.0 26.61
2020-08-20 27.57 26.92 27.11 27.32 264100.0 26.86
2020-08-19 28.4 27.31 27.46 27.49 285300.0 27.02
2020-08-18 28.3 27.42 28.21 27.47 441200.0 27.0
2020-08-17 28.74 28.06 28.71 28.36 199200.0 27.88
2020-08-14 28.97 28.01 28.07 28.66 189800.0 28.17
2020-08-13 28.82 27.79 28.07 28.48 461100.0 28.0
2020-08-12 29.33 28.21 29.33 28.33 316900.0 27.85
2020-08-11 29.81 28.64 29.2 28.76 468700.0 28.27
2020-08-10 28.95 27.85 27.9 28.73 434000.0 28.24
2020-08-07 27.69 26.49 26.49 27.65 224300.0 27.18
2020-08-06 26.9 26.34 26.38 26.68 361200.0 26.23
2020-08-05 26.65 25.77 25.9 26.63 304200.0 26.18
2020-08-04 26.0 25.1 25.3 25.72 273000.0 25.28
2020-08-03 25.87 25.22 25.76 25.34 392800.0 24.91
2020-07-31 26.87 25.1 26.87 25.73 597500.0 25.29
2020-07-30 27.34 26.65 26.8 26.99 444900.0 26.53
2020-07-29 28.2 26.22 26.29 27.94 618300.0 27.47
2020-07-28 26.83 25.91 26.11 26.49 487000.0 26.04
2020-07-27 26.82 26.03 26.41 26.67 438600.0 25.95
2020-07-24 26.87 26.28 26.48 26.38 450600.0 25.67
2020-07-23 26.99 25.87 26.0 26.7 665800.0 25.98
2020-07-22 26.53 25.42 25.5 26.26 533800.0 25.55
2020-07-21 26.34 25.41 25.61 25.77 465600.0 25.08
2020-07-20 25.61 24.75 25.27 25.4 464800.0 24.72
2020-07-17 26.75 25.34 26.56 25.48 622700.0 24.79
2020-07-16 27.15 25.64 25.86 26.48 1104300.0 25.77
2020-07-15 26.85 26.01 26.54 26.1 597400.0 25.4
2020-07-14 26.63 25.05 25.6 25.65 719700.0 24.96
2020-07-13 26.97 24.8 25.79 25.57 1691600.0 24.88
2020-07-10 26.79 23.76 24.65 25.09 4383600.0 24.41
2020-07-09 22.77 21.61 22.63 21.72 471800.0 21.13
2020-07-08 23.85 21.65 21.71 22.63 1401600.0 22.02
2020-07-07 22.61 21.8 22.56 21.81 447100.0 21.22
2020-07-06 23.17 22.43 22.43 23.0 450600.0 22.38
2020-07-02 23.12 21.91 22.74 22.09 219200.0 21.49
2020-07-01 23.7 22.17 23.61 22.24 380400.0 21.64
2020-06-30 22.94 22.22 22.35 22.75 346900.0 22.14
2020-06-29 23.0 21.83 21.96 22.59 282200.0 21.98
2020-06-26 22.27 21.19 22.27 21.6 396600.0 21.02
2020-06-25 22.64 21.4 21.5 22.55 400600.0 21.94
2020-06-24 22.54 21.57 22.41 21.6 333900.0 21.02
2020-06-23 23.07 22.3 22.95 22.88 331200.0 22.26
2020-06-22 22.71 21.72 21.93 22.55 249500.0 21.94
2020-06-19 23.5 21.84 23.46 22.39 524100.0 21.79
2020-06-18 23.46 22.53 22.87 23.11 344900.0 22.49
2020-06-17 24.08 22.89 23.95 23.04 329000.0 22.42
2020-06-16 24.85 23.14 24.58 24.01 383000.0 23.36
2020-06-15 23.72 20.13 20.8 23.28 532800.0 22.65
2020-06-12 22.99 21.82 22.79 22.88 374700.0 22.26
2020-06-11 22.79 21.51 22.5 21.59 406700.0 21.01
2020-06-10 25.04 23.83 24.93 23.89 407700.0 23.25
2020-06-09 25.68 24.87 25.37 25.03 518100.0 24.36
2020-06-08 27.49 25.48 27.11 25.81 545900.0 25.11
2020-06-05 28.24 26.39 27.14 26.43 810400.0 25.72
2020-06-04 25.88 24.19 24.51 25.72 556500.0 25.03
2020-06-03 25.11 24.41 24.55 24.66 461700.0 24.0
2020-06-02 24.25 21.51 21.72 24.09 977500.0 23.44
2020-06-01 21.58 21.0 21.25 21.4 309700.0 20.82
2020-05-29 21.71 20.45 21.35 21.22 546300.0 20.65
2020-05-28 24.4 21.7 24.26 21.81 773200.0 21.22
2020-05-27 24.15 22.06 22.5 24.08 942500.0 23.43
2020-05-26 22.74 21.38 22.11 21.86 842900.0 21.27
2020-05-22 21.62 19.12 19.74 21.35 2167200.0 20.77
2020-05-21 20.16 19.46 19.54 19.65 420700.0 19.12
2020-05-20 20.0 19.15 19.19 19.51 472000.0 18.98
2020-05-19 19.39 18.01 18.44 18.56 612000.0 18.06
2020-05-18 18.07 17.23 17.39 17.9 554700.0 17.42
2020-05-15 16.86 16.08 16.35 16.55 440600.0 16.1
2020-05-14 16.55 15.22 15.6 16.38 424500.0 15.94
2020-05-13 16.18 15.51 16.18 15.92 412100.0 15.49
2020-05-12 17.12 16.07 16.9 16.1 236800.0 15.67
2020-05-11 17.2 16.6 16.97 16.9 268200.0 16.44
2020-05-08 17.3 16.33 16.57 17.27 366000.0 16.8
2020-05-07 16.57 15.91 15.95 16.22 306800.0 15.78
2020-05-06 16.69 15.66 16.54 15.75 463000.0 15.33
2020-05-05 17.41 16.37 16.7 16.47 380100.0 16.03
2020-05-04 16.39 15.71 16.11 16.35 408900.0 15.91
2020-05-01 16.74 15.76 16.58 16.27 796800.0 15.83
2020-04-30 17.32 16.15 16.66 16.98 652000.0 16.52
2020-04-29 17.47 16.68 16.99 17.06 587500.0 16.6
2020-04-28 16.79 16.01 16.05 16.43 512000.0 15.99
2020-04-27 16.93 16.22 16.48 16.67 445500.0 16.22
2020-04-24 16.74 16.12 16.55 16.57 326300.0 16.12
2020-04-23 16.84 16.1 16.18 16.42 312500.0 15.98
2020-04-22 16.41 15.8 16.38 16.01 339900.0 15.58
2020-04-21 16.02 15.36 15.36 15.91 413200.0 15.48
2020-04-20 17.14 15.89 16.0 16.33 620800.0 15.63
2020-04-17 16.91 16.1 16.32 16.53 461900.0 15.82
2020-04-16 16.26 15.05 16.0 15.59 515500.0 14.92
2020-04-15 16.66 15.85 16.66 16.02 678100.0 15.33
2020-04-14 18.52 16.92 17.77 17.11 726900.0 16.37
2020-04-13 18.55 17.12 18.53 17.21 752600.0 16.47
2020-04-09 21.0 18.28 20.03 18.59 1226800.0 17.79
2020-04-08 19.29 16.41 16.8 18.64 2443000.0 17.84
2020-04-07 19.31 15.76 16.12 16.8 1157100.0 16.08
2020-04-06 14.68 13.6 13.77 14.36 632600.0 13.74
2020-04-03 16.14 12.89 15.86 13.12 920700.0 12.56
2020-04-02 16.88 15.53 16.41 16.23 683200.0 15.53
2020-04-01 17.18 16.12 16.44 16.57 596100.0 15.86
2020-03-31 17.98 17.0 17.51 17.74 662500.0 16.98
2020-03-30 18.5 16.36 18.04 17.6 564100.0 16.84
2020-03-27 18.8 16.47 17.03 18.01 624600.0 17.23
2020-03-26 17.88 15.16 15.38 17.75 707800.0 16.99
2020-03-25 16.15 13.75 15.24 15.18 511900.0 14.53
2020-03-24 15.53 14.56 15.2 15.16 444500.0 14.51
2020-03-23 14.73 13.27 14.66 14.24 563900.0 13.63
2020-03-20 15.96 14.17 15.03 14.81 1231600.0 14.17
2020-03-19 15.11 13.34 13.86 14.9 595400.0 14.26
2020-03-18 16.06 13.41 15.62 13.81 803800.0 13.22
2020-03-17 17.94 15.22 16.59 17.0 635100.0 16.27
2020-03-16 17.69 16.05 16.56 16.24 465500.0 15.54
2020-03-13 18.74 16.49 17.33 18.74 561200.0 17.93
2020-03-12 16.71 15.07 15.88 16.18 579000.0 15.48
2020-03-11 18.93 16.75 18.5 17.13 659500.0 16.39
2020-03-10 18.86 16.77 18.86 18.65 524000.0 17.85
2020-03-09 20.63 17.9 19.66 18.08 670300.0 17.3
2020-03-06 22.94 21.42 22.18 21.84 398300.0 20.9
2020-03-05 23.72 22.85 23.54 23.05 279000.0 22.06
2020-03-04 24.34 23.55 24.07 24.32 255000.0 23.27
2020-03-03 24.3 23.34 24.04 23.79 559100.0 22.77
2020-03-02 24.29 22.84 24.2 23.97 872700.0 22.94
2020-02-28 25.16 23.43 23.61 24.23 655500.0 23.19
2020-02-27 25.31 23.64 24.63 24.47 573400.0 23.42
2020-02-26 25.6 24.89 25.4 25.14 587800.0 24.06
2020-02-25 26.3 24.8 26.23 25.14 630800.0 24.06
2020-02-24 26.5 25.68 26.5 26.09 619300.0 24.97
2020-02-21 27.96 27.46 27.58 27.67 393100.0 26.48
2020-02-20 28.11 27.5 27.57 27.63 433800.0 26.44
2020-02-19 27.94 27.38 27.89 27.57 562300.0 26.38
2020-02-18 27.92 27.04 27.2 27.89 315700.0 26.69