Italia markets close in 4 hours 10 minutes

The Greenbrier Companies, Inc. (GBX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,53-0,04 (-0,08%)
Alla chiusura: 04:00PM EDT
51,53 +0,01 (+0,03%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 202451,6652,1851,1651,5351,53258.900
22 apr 20240.3 Dividendo
19 apr 202451,1952,3851,1951,8751,57288.700
18 apr 202451,1252,0850,9051,2650,96248.800
17 apr 202451,5951,9850,5850,6550,36174.800
16 apr 202451,0951,4150,4151,3251,02212.100
15 apr 202452,9053,3751,2751,3651,06244.300
12 apr 202452,7453,0551,8652,2151,91357.300
11 apr 202453,5953,5952,3753,2052,89391.600
10 apr 202452,9053,9052,2253,4153,10363.200
09 apr 202454,9154,9153,2553,9953,68418.900
08 apr 202453,5854,9952,7554,0453,73446.100
05 apr 202456,0058,0051,7053,1652,85945.600
04 apr 202454,8555,3952,1952,4052,10778.800
03 apr 202451,2454,8651,2454,4854,16784.500
02 apr 202450,7551,4250,4151,3951,09353.700
01 apr 202452,4252,5851,0151,2250,92208.800
28 mar 202451,8452,5551,6252,1051,80284.400
27 mar 202451,4851,9450,8351,9451,64196.900
26 mar 202450,2951,1050,2251,0450,74278.300
25 mar 202449,7550,3549,5850,0549,76125.900
22 mar 202450,3650,4449,2649,4049,11328.300
21 mar 202449,5650,4349,5650,1649,87247.200
20 mar 202448,7849,8848,4049,2448,96212.700
19 mar 202447,5048,8247,4648,7848,50332.900
18 mar 202448,5748,6547,7147,7247,44234.500
15 mar 202447,9548,6847,7848,4648,18689.500
14 mar 202449,0949,2247,4648,0747,79274.900
13 mar 202449,5750,0249,1149,3849,09274.600
12 mar 202450,4350,4349,7349,8049,51259.800
11 mar 202450,7850,8349,6750,4550,16275.900
08 mar 202451,9952,1951,0051,2150,91183.600
07 mar 202451,2252,2051,2251,6051,30212.500
06 mar 202450,6951,7350,3650,9550,66220.900
05 mar 202450,9651,3250,0350,2749,98348.700
04 mar 202452,5653,3651,3251,4151,11381.500
01 mar 202451,7852,6651,3552,5652,26371.700
29 feb 202450,0951,9950,0951,7551,45364.000
28 feb 202449,6050,4349,5149,6749,38235.300
27 feb 202450,5150,5149,8550,0349,74204.800
26 feb 202449,5050,7549,3850,0849,79511.600
23 feb 202449,4350,1948,8849,6649,37344.400
22 feb 202448,5649,7148,5649,5849,29394.400
21 feb 202447,9848,7247,9048,5648,28190.100
20 feb 202447,9948,5847,5648,1247,84302.500
16 feb 202448,3249,1148,3048,6248,34257.700
15 feb 202448,3249,1648,1649,0748,79411.300
14 feb 202448,3048,8047,8248,3248,04386.700
13 feb 202447,0048,0146,4747,4847,21318.200
12 feb 202448,1448,8648,1448,3148,03224.900
09 feb 202448,0048,8547,2048,0547,77433.700
08 feb 202447,2247,9447,0047,9347,65261.400
07 feb 202446,6747,1146,2747,0946,82299.800
06 feb 202446,4047,1146,2046,6746,40175.500
05 feb 202446,3246,7845,8746,3346,06188.700
02 feb 202445,7247,4545,5746,8946,62200.200
01 feb 202445,8446,2045,1246,0445,77162.100
31 gen 202447,0047,0045,2545,4645,20438.600
30 gen 202445,6846,9445,5746,8346,56253.600
29 gen 202446,0446,1345,3945,8645,59204.500
26 gen 202446,4146,6645,8346,1645,89220.700
25 gen 202446,5946,8845,8646,3646,09185.200
24 gen 202445,8546,2345,2445,7145,45269.200
24 gen 20240.3 Dividendo
23 gen 202446,4447,1545,6645,7645,20315.300
22 gen 202444,8946,6144,7945,8445,28379.500
19 gen 202444,1444,5243,2844,4143,86472.500
18 gen 202444,2844,2843,2143,8943,35191.400
17 gen 202444,3944,8443,1043,9443,40538.200
16 gen 202446,3746,3745,2845,5845,02151.600
12 gen 202446,7347,1346,3346,6046,03245.100
11 gen 202446,9447,0045,8046,3145,74332.600
10 gen 202446,6647,4246,1147,2846,70423.300
09 gen 202447,2747,7446,5546,7846,20510.900
08 gen 202447,2848,5346,5448,5147,91493.300
05 gen 202446,7050,7645,5146,5846,011.103.000
04 gen 202444,7645,3244,0844,3443,79366.900
03 gen 202444,2345,1243,5444,4543,90363.500
02 gen 202443,9644,6043,4844,5644,01238.700
29 dic 202344,6844,9643,9544,1843,64157.800
28 dic 202344,2244,7744,2244,7644,21125.300
27 dic 202344,4044,6644,0744,4543,9096.100
26 dic 202343,7844,5543,3344,4043,85116.300
22 dic 202343,5644,0543,3443,4642,93126.500
21 dic 202343,3543,6942,6443,3042,77273.800
20 dic 202343,0044,2442,6742,7242,19267.400
19 dic 202342,4843,8542,4843,2442,71262.500
18 dic 202343,1343,1342,0742,2541,73190.600
15 dic 202343,2144,2242,7343,0942,56850.500
14 dic 202341,8043,1241,8043,0942,56301.200
13 dic 202340,3541,1638,8541,0340,53334.600
12 dic 202339,0040,2639,0040,2139,72230.500
11 dic 202339,3939,7039,2039,2538,77173.900
08 dic 202339,6240,0838,9639,3438,86107.200
07 dic 202338,5739,5738,3539,5339,04173.000
06 dic 202338,8139,5738,1238,2837,81198.500
05 dic 202338,8939,1938,6038,6138,14153.900
04 dic 202338,6939,5238,6939,1738,69200.200
01 dic 202337,6539,1437,4839,1038,62217.900
30 nov 202337,4037,7336,9737,7137,25194.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...