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

Greenbrier Companies (NY: GBX )

49.62 +0.23 (+0.48%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 1, 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 (%)
Jun 28, 2002 5.524 5.601 5.447 5.601 7,429 +0.08(+1.39%)
Jun 27, 2002 5.524 5.524 5.524 5.524 521 -0.04(-0.69%)
Jun 26, 2002 5.562 5.562 5.562 5.562 260 -0.04(-0.68%)
Jun 25, 2002 5.562 5.601 5.562 5.601 9,775 +0.04(+0.69%)
Jun 21, 2002 5.562 5.562 5.562 5.562 17,335 +0.00(+0.00%)
Jun 20, 2002 5.601 5.601 5.562 5.562 7,038 +0.00(+0.00%)
Jun 19, 2002 5.562 5.562 5.562 5.562 8,993 +0.00(+0.00%)
Jun 18, 2002 5.562 5.562 5.562 5.562 6,647 +0.04(+0.69%)
Jun 17, 2002 5.524 5.524 5.524 5.524 6,256 +0.00(+0.00%)
Jun 14, 2002 5.562 5.562 5.524 5.524 195,511 -0.12(-2.04%)
Jun 12, 2002 5.654 5.654 5.639 5.639 8,732 -0.04(-0.68%)
Jun 11, 2002 5.677 5.677 5.677 5.677 130 +0.04(+0.68%)
Jun 10, 2002 5.639 5.639 5.601 5.639 1,042 -0.04(-0.68%)
Jun 07, 2002 5.562 5.677 5.562 5.677 5,343 +0.08(+1.37%)
Jun 06, 2002 5.601 5.601 5.601 5.601 1,303 +0.00(+0.00%)
Jun 05, 2002 5.631 5.677 5.601 5.601 130,341 +0.04(+0.69%)
May 31, 2002 5.639 5.639 5.562 5.562 2,085 -0.12(-2.03%)
May 28, 2002 5.754 5.754 5.677 5.677 1,042 -0.02(-0.27%)
May 27, 2002 5.562 5.716 5.562 5.693 3,649 +0.00(+0.00%)
May 24, 2002 5.562 5.716 5.562 5.693 3,649 +0.17(+3.06%)
May 23, 2002 5.562 5.524 5.524 5.524 6,777 -0.04(-0.69%)
May 22, 2002 5.639 5.639 5.524 5.562 260,682 -0.04(-0.68%)
May 21, 2002 5.332 5.662 5.332 5.601 14,728 +0.23(+4.29%)
May 20, 2002 5.447 5.447 5.348 5.371 4,040 -0.12(-2.10%)
May 17, 2002 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
May 16, 2002 5.486 5.486 5.486 5.486 651 +0.04(+0.70%)
May 15, 2002 5.447 5.447 5.447 5.447 260 -0.04(-0.70%)
May 14, 2002 5.524 5.524 5.486 5.486 391 -0.08(-1.38%)
May 13, 2002 5.601 5.601 5.562 5.562 260 +0.00(+0.00%)
May 10, 2002 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
May 09, 2002 5.562 5.562 5.562 5.562 651 +0.04(+0.69%)
May 08, 2002 5.562 5.562 5.524 5.524 1,042 -0.08(-1.37%)
May 07, 2002 5.716 5.716 5.601 5.601 3,388 -0.15(-2.67%)
May 06, 2002 5.639 5.754 5.639 5.754 1,824 +0.15(+2.74%)
May 03, 2002 5.601 5.601 5.601 5.601 0 +0.00(+0.00%)
May 02, 2002 5.639 5.639 5.601 5.601 391 -0.08(-1.48%)
May 01, 2002 5.685 5.685 5.685 5.685 912 +0.01(+0.14%)
Apr 30, 2002 5.677 5.677 5.677 5.677 260 +0.04(+0.68%)
Apr 29, 2002 5.562 5.639 5.562 5.639 117,307 +0.04(+0.68%)
Apr 26, 2002 5.532 5.601 5.532 5.601 782 +0.01(+0.14%)
Apr 25, 2002 5.562 5.601 5.555 5.593 4,952 -0.02(-0.27%)
Apr 24, 2002 5.616 5.616 5.601 5.608 2,867 -0.05(-0.95%)
Apr 23, 2002 5.570 5.670 5.570 5.662 2,476 +0.10(+1.79%)
Apr 22, 2002 5.509 5.601 5.509 5.562 2,737 +0.05(+0.98%)
Apr 19, 2002 5.486 5.524 5.486 5.509 6,777 +0.10(+1.84%)
Apr 18, 2002 5.447 5.447 5.409 5.409 2,867 -0.08(-1.40%)
Apr 17, 2002 5.562 5.562 5.486 5.486 3,128 -0.04(-0.69%)
Apr 16, 2002 5.524 5.524 5.524 5.524 260 +0.04(+0.70%)
Apr 15, 2002 5.447 5.524 5.447 5.486 4,040 +0.08(+1.42%)
Apr 12, 2002 5.447 5.447 5.409 5.409 1,303 -0.08(-1.40%)
Apr 11, 2002 5.409 5.524 5.409 5.486 3,388 +0.08(+1.42%)
Apr 10, 2002 5.332 5.409 5.324 5.409 3,519 +0.08(+1.44%)
Apr 09, 2002 5.348 5.348 5.332 5.332 1,824 -0.02(-0.29%)
Apr 08, 2002 5.371 5.371 5.348 5.348 651 -0.03(-0.57%)
Apr 05, 2002 5.371 5.378 5.371 5.378 521 +0.00(+0.00%)
Apr 04, 2002 5.386 5.386 5.378 5.378 1,042 +0.03(+0.57%)
Apr 03, 2002 5.271 5.355 5.271 5.348 1,173 +0.12(+2.20%)
Apr 02, 2002 5.217 5.232 5.217 5.232 782 +0.02(+0.29%)
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.