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

Greenbrier Companies (NY: GBX )

51.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 5.556 5.633 5.479 5.633 7,386 +0.08(+1.39%)
Jun 27, 2002 5.556 5.556 5.556 5.556 518 -0.04(-0.69%)
Jun 26, 2002 5.595 5.595 5.595 5.595 259 -0.04(-0.69%)
Jun 25, 2002 5.595 5.633 5.595 5.633 9,719 +0.04(+0.69%)
Jun 21, 2002 5.595 5.595 5.595 5.595 17,235 +0.00(+0.00%)
Jun 20, 2002 5.633 5.633 5.595 5.595 6,997 +0.00(+0.00%)
Jun 19, 2002 5.595 5.595 5.595 5.595 8,941 +0.00(+0.00%)
Jun 18, 2002 5.595 5.595 5.595 5.595 6,608 +0.04(+0.69%)
Jun 17, 2002 5.556 5.556 5.556 5.556 6,220 +0.00(+0.00%)
Jun 14, 2002 5.595 5.595 5.556 5.556 194,380 -0.12(-2.04%)
Jun 12, 2002 5.687 5.687 5.672 5.672 8,682 -0.04(-0.68%)
Jun 11, 2002 5.710 5.710 5.710 5.710 129 +0.04(+0.68%)
Jun 10, 2002 5.672 5.672 5.633 5.672 1,036 -0.04(-0.68%)
Jun 07, 2002 5.595 5.710 5.595 5.710 5,313 +0.08(+1.37%)
Jun 06, 2002 5.633 5.633 5.633 5.633 1,295 +0.00(+0.00%)
Jun 05, 2002 5.664 5.710 5.633 5.633 129,587 +0.04(+0.69%)
May 31, 2002 5.672 5.672 5.595 5.595 2,073 -0.12(-2.03%)
May 28, 2002 5.788 5.788 5.710 5.710 1,036 -0.02(-0.27%)
May 27, 2002 5.595 5.749 5.595 5.726 3,628 +0.00(+0.00%)
May 24, 2002 5.595 5.749 5.595 5.726 3,628 +0.17(+3.06%)
May 23, 2002 5.595 5.556 5.556 5.556 6,738 -0.04(-0.69%)
May 22, 2002 5.672 5.672 5.556 5.595 259,174 -0.04(-0.69%)
May 21, 2002 5.363 5.695 5.363 5.633 14,643 +0.23(+4.29%)
May 20, 2002 5.479 5.479 5.379 5.402 4,017 -0.12(-2.10%)
May 17, 2002 5.518 5.518 5.518 5.518 0 +0.00(+0.00%)
May 16, 2002 5.518 5.518 5.518 5.518 647 +0.04(+0.70%)
May 15, 2002 5.479 5.479 5.479 5.479 259 -0.04(-0.70%)
May 14, 2002 5.556 5.556 5.518 5.518 388 -0.08(-1.38%)
May 13, 2002 5.633 5.633 5.595 5.595 259 +0.00(+0.00%)
May 10, 2002 5.595 5.595 5.595 5.595 0 +0.00(+0.00%)
May 09, 2002 5.595 5.595 5.595 5.595 647 +0.04(+0.69%)
May 08, 2002 5.595 5.595 5.556 5.556 1,036 -0.08(-1.37%)
May 07, 2002 5.749 5.749 5.633 5.633 3,369 -0.15(-2.67%)
May 06, 2002 5.672 5.788 5.672 5.788 1,814 +0.15(+2.74%)
May 03, 2002 5.633 5.633 5.633 5.633 0 +0.00(+0.00%)
May 02, 2002 5.672 5.672 5.633 5.633 388 -0.08(-1.48%)
May 01, 2002 5.718 5.718 5.718 5.718 907 +0.01(+0.14%)
Apr 30, 2002 5.710 5.710 5.710 5.710 259 +0.04(+0.68%)
Apr 29, 2002 5.595 5.672 5.595 5.672 116,628 +0.04(+0.68%)
Apr 26, 2002 5.564 5.633 5.564 5.633 777 +0.01(+0.14%)
Apr 25, 2002 5.595 5.633 5.587 5.626 4,924 -0.02(-0.27%)
Apr 24, 2002 5.649 5.649 5.633 5.641 2,850 -0.05(-0.95%)
Apr 23, 2002 5.602 5.703 5.602 5.695 2,462 +0.10(+1.79%)
Apr 22, 2002 5.541 5.633 5.541 5.595 2,721 +0.05(+0.97%)
Apr 19, 2002 5.518 5.556 5.518 5.541 6,738 +0.10(+1.84%)
Apr 18, 2002 5.479 5.479 5.440 5.440 2,850 -0.08(-1.40%)
Apr 17, 2002 5.595 5.595 5.518 5.518 3,110 -0.04(-0.69%)
Apr 16, 2002 5.556 5.556 5.556 5.556 259 +0.04(+0.70%)
Apr 15, 2002 5.479 5.556 5.479 5.518 4,017 +0.08(+1.42%)
Apr 12, 2002 5.479 5.479 5.440 5.440 1,295 -0.08(-1.40%)
Apr 11, 2002 5.440 5.556 5.440 5.518 3,369 +0.08(+1.42%)
Apr 10, 2002 5.363 5.440 5.355 5.440 3,498 +0.08(+1.44%)
Apr 09, 2002 5.379 5.379 5.363 5.363 1,814 -0.02(-0.29%)
Apr 08, 2002 5.402 5.402 5.379 5.379 647 -0.03(-0.57%)
Apr 05, 2002 5.402 5.409 5.402 5.409 518 +0.00(+0.00%)
Apr 04, 2002 5.417 5.417 5.409 5.409 1,036 +0.03(+0.57%)
Apr 03, 2002 5.301 5.386 5.301 5.379 1,166 +0.12(+2.20%)
Apr 02, 2002 5.247 5.263 5.247 5.263 777 +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.