Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrier Companies (NY: GBX )

50.99 +1.44 (+2.91%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.527 4.596 4.488 4.573 3,128 -0.02(-0.50%)
Oct 30, 2002 4.603 4.603 4.488 4.596 16,422 +0.00(+0.00%)
Oct 29, 2002 4.235 4.649 4.235 4.596 27,241 +0.30(+6.96%)
Oct 28, 2002 3.874 4.335 3.874 4.296 254,295 +0.42(+10.89%)
Oct 25, 2002 3.874 3.874 3.874 3.874 160,319 +0.04(+1.00%)
Oct 24, 2002 3.798 3.836 3.798 3.836 4,561 +0.00(+0.00%)
Oct 23, 2002 3.836 3.836 3.767 3.836 3,779 -0.03(-0.79%)
Oct 22, 2002 3.874 3.874 3.836 3.867 4,170 +0.03(+0.80%)
Oct 21, 2002 3.913 3.913 3.836 3.836 12,903 -0.08(-1.96%)
Oct 18, 2002 3.874 3.951 3.836 3.913 70,253 +0.08(+2.00%)
Oct 17, 2002 3.721 3.867 3.644 3.836 6,386 +0.15(+4.17%)
Oct 16, 2002 3.529 3.683 3.529 3.683 6,517 +0.19(+5.49%)
Oct 15, 2002 3.491 3.529 3.337 3.491 10,036 +0.04(+1.11%)
Oct 14, 2002 3.452 3.452 3.414 3.452 1,433 +0.04(+1.12%)
Oct 11, 2002 3.307 3.414 3.307 3.414 6,386 +0.08(+2.30%)
Oct 10, 2002 3.414 3.414 3.337 3.337 4,952 +0.08(+2.35%)
Oct 09, 2002 3.376 3.414 3.261 3.261 6,386 -0.08(-2.30%)
Oct 08, 2002 3.337 3.337 3.146 3.337 8,081 +0.03(+0.93%)
Oct 07, 2002 3.376 3.376 3.307 3.307 2,737 -0.11(-3.15%)
Oct 04, 2002 3.414 3.452 3.307 3.414 13,425 -0.04(-1.11%)
Oct 03, 2002 3.537 3.537 3.452 3.452 7,038 -0.08(-2.39%)
Oct 02, 2002 3.452 3.721 3.452 3.537 17,074 +0.12(+3.60%)
Oct 01, 2002 3.452 3.452 3.299 3.414 28,935 +0.00(+0.00%)
Sep 30, 2002 3.491 3.491 3.414 3.414 2,215 -0.12(-3.26%)
Sep 27, 2002 3.537 3.598 3.491 3.529 3,649 -0.01(-0.22%)
Sep 26, 2002 3.568 3.721 3.529 3.537 10,166 +0.00(+0.00%)
Sep 25, 2002 3.721 3.721 3.537 3.537 4,822 -0.18(-4.95%)
Sep 24, 2002 3.836 3.874 3.721 3.721 12,252 -0.15(-3.96%)
Sep 23, 2002 4.066 4.066 3.874 3.874 5,083 -0.23(-5.61%)
Sep 20, 2002 4.143 4.143 4.105 4.105 521 -0.12(-2.73%)
Sep 19, 2002 4.220 4.258 4.220 4.220 9,384 -0.02(-0.54%)
Sep 18, 2002 4.412 4.450 4.243 4.243 10,427 -0.21(-4.66%)
Sep 17, 2002 4.450 4.450 4.450 4.450 1,303 +0.00(+0.00%)
Sep 16, 2002 4.527 4.527 4.427 4.450 3,910 -0.04(-0.85%)
Sep 13, 2002 4.527 4.527 4.488 4.488 8,211 -0.12(-2.50%)
Sep 12, 2002 4.542 4.603 4.527 4.603 4,822 +0.04(+0.84%)
Sep 11, 2002 4.619 4.619 4.565 4.565 10,427 +0.02(+0.51%)
Sep 10, 2002 4.557 4.680 4.488 4.542 13,555 -0.03(-0.67%)
Sep 09, 2002 4.680 4.680 4.565 4.573 12,382 -0.12(-2.45%)
Sep 06, 2002 4.695 4.695 4.688 4.688 782 +0.00(+0.00%)
Sep 05, 2002 4.711 4.718 4.688 4.688 2,215 -0.02(-0.49%)
Sep 04, 2002 4.726 4.726 4.711 4.711 2,085 -0.01(-0.16%)
Sep 03, 2002 4.795 4.795 4.718 4.718 2,867 +0.00(+0.00%)
Aug 30, 2002 4.757 4.757 4.680 4.718 5,083 +0.00(+0.00%)
Aug 29, 2002 4.718 4.718 4.718 4.718 391 +0.00(+0.00%)
Aug 28, 2002 4.718 4.718 4.718 4.718 0 +0.00(+0.00%)
Aug 27, 2002 4.780 4.780 4.718 4.718 912 -0.03(-0.65%)
Aug 26, 2002 4.749 4.749 4.749 4.749 782 +0.03(+0.65%)
Aug 23, 2002 4.741 4.741 4.718 4.718 7,559 -0.08(-1.60%)
Aug 22, 2002 4.872 4.872 4.795 4.795 11,209 -0.12(-2.34%)
Aug 21, 2002 4.987 4.987 4.895 4.910 1,564 -0.12(-2.44%)
Aug 20, 2002 5.033 5.033 5.033 5.033 130 -0.07(-1.35%)
Aug 16, 2002 5.102 5.102 5.102 5.102 130 +0.00(+0.00%)
Aug 15, 2002 5.102 5.102 5.102 5.102 130 -0.04(-0.75%)
Aug 14, 2002 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Aug 13, 2002 5.179 5.179 5.140 5.140 1,173 -0.08(-1.47%)
Aug 12, 2002 5.217 5.217 5.217 5.217 0 +0.07(+1.34%)
Aug 07, 2002 5.148 5.148 5.148 5.148 260 -0.07(-1.32%)
Aug 06, 2002 5.371 5.371 5.179 5.217 51,354 -0.15(-2.86%)
Aug 05, 2002 5.516 5.516 5.371 5.371 3,910 -0.15(-2.64%)
Aug 02, 2002 5.516 5.516 5.516 5.516 521 -0.04(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.