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

Greenbrier Companies (NY: GBX )

51.42 -1.42 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 10.75 10.82 10.20 10.37 25,155 -0.38(-3.50%)
Sep 29, 2003 10.59 10.74 10.59 10.74 4,952 +0.08(+0.72%)
Sep 26, 2003 11.37 11.37 10.63 10.66 14,858 -0.73(-6.40%)
Sep 25, 2003 10.63 11.39 10.43 11.39 53,309 +0.48(+4.36%)
Sep 24, 2003 11.20 11.20 10.89 10.92 10,948 -0.28(-2.53%)
Sep 23, 2003 11.24 11.20 11.17 11.20 651 -0.04(-0.34%)
Sep 22, 2003 11.29 11.29 11.01 11.24 26,068 -0.07(-0.61%)
Sep 19, 2003 11.05 11.45 11.05 11.31 20,854 +0.07(+0.61%)
Sep 18, 2003 11.12 11.24 11.11 11.24 11,600 +0.03(+0.27%)
Sep 17, 2003 11.16 11.21 11.11 11.21 22,809 +0.09(+0.83%)
Sep 16, 2003 10.89 11.12 10.89 11.12 6,256 +0.24(+2.19%)
Sep 15, 2003 11.42 11.51 10.86 10.88 14,598 -0.51(-4.51%)
Sep 12, 2003 11.55 11.55 11.29 11.39 8,602 -0.15(-1.33%)
Sep 11, 2003 10.89 11.55 10.78 11.55 21,245 +0.65(+5.99%)
Sep 10, 2003 11.83 11.83 10.89 10.89 24,113 -1.00(-8.39%)
Sep 09, 2003 12.05 12.08 11.82 11.89 9,775 -0.08(-0.64%)
Sep 08, 2003 11.84 11.97 11.82 11.97 18,899 +0.12(+0.97%)
Sep 05, 2003 12.11 12.11 11.51 11.85 48,747 -0.26(-2.15%)
Sep 04, 2003 11.39 12.16 11.38 12.11 61,390 +0.72(+6.33%)
Sep 03, 2003 11.13 11.39 11.09 11.39 36,886 +0.18(+1.64%)
Sep 02, 2003 11.06 11.21 10.87 11.21 24,113 +0.23(+2.10%)
Aug 29, 2003 11.24 11.46 10.96 10.98 46,531 -0.26(-2.32%)
Aug 28, 2003 11.05 11.32 11.05 11.24 102,187 +0.27(+2.45%)
Aug 27, 2003 11.05 11.05 10.83 10.97 31,672 -0.08(-0.69%)
Aug 26, 2003 10.73 11.12 10.65 11.05 50,311 +0.32(+3.00%)
Aug 25, 2003 10.63 10.73 10.59 10.73 20,202 +0.10(+0.94%)
Aug 22, 2003 10.70 10.73 10.63 10.63 23,852 -0.08(-0.72%)
Aug 21, 2003 10.72 10.73 10.68 10.70 8,863 -0.02(-0.14%)
Aug 20, 2003 10.70 10.74 10.64 10.72 29,196 +0.02(+0.14%)
Aug 19, 2003 10.53 10.70 10.52 10.70 15,380 +0.21(+1.97%)
Aug 18, 2003 10.51 10.51 10.42 10.50 14,337 -0.02(-0.15%)
Aug 15, 2003 10.43 10.51 10.32 10.51 8,732 +0.15(+1.48%)
Aug 14, 2003 9.974 10.36 9.974 10.36 17,205 +0.35(+3.45%)
Aug 13, 2003 10.17 10.27 9.974 10.01 19,160 -0.14(-1.36%)
Aug 12, 2003 10.38 10.44 10.13 10.15 34,801 -0.32(-3.08%)
Aug 11, 2003 10.50 10.50 10.42 10.47 4,822 -0.04(-0.37%)
Aug 08, 2003 10.59 10.59 10.43 10.51 22,288 -0.04(-0.36%)
Aug 07, 2003 10.53 10.56 10.20 10.55 46,662 -0.01(-0.07%)
Aug 06, 2003 10.63 10.70 10.56 10.56 33,888 -0.18(-1.71%)
Aug 05, 2003 10.70 10.74 10.53 10.74 29,457 +0.05(+0.50%)
Aug 04, 2003 10.71 10.74 10.63 10.69 15,380 -0.02(-0.14%)
Aug 01, 2003 10.70 10.74 10.63 10.70 41,057 +0.01(+0.07%)
Jul 31, 2003 10.71 10.79 10.70 10.70 52,006 -0.01(-0.07%)
Jul 30, 2003 10.59 10.70 10.36 10.70 32,194 +0.15(+1.46%)
Jul 29, 2003 10.60 10.66 10.40 10.55 25,937 -0.08(-0.79%)
Jul 28, 2003 10.65 11.12 10.55 10.63 54,221 +0.05(+0.43%)
Jul 25, 2003 10.20 10.59 10.09 10.59 85,894 +0.41(+3.99%)
Jul 24, 2003 9.705 10.36 9.667 10.18 79,247 +0.60(+6.25%)
Jul 23, 2003 9.291 9.636 9.291 9.583 69,211 +0.21(+2.29%)
Jul 22, 2003 9.207 9.398 9.153 9.368 24,764 +0.16(+1.75%)
Jul 21, 2003 9.299 9.345 9.038 9.207 32,063 -0.02(-0.17%)
Jul 18, 2003 9.207 9.260 9.168 9.222 41,318 +0.02(+0.17%)
Jul 17, 2003 9.176 9.207 9.168 9.207 10,818 +0.02(+0.25%)
Jul 16, 2003 9.268 9.268 9.168 9.184 14,076 -0.08(-0.91%)
Jul 15, 2003 9.322 9.398 9.207 9.268 72,991 +0.06(+0.67%)
Jul 14, 2003 9.207 9.329 9.092 9.207 90,196 -0.54(-5.51%)
Jul 11, 2003 10.16 10.24 9.744 9.744 29,196 -0.41(-4.08%)
Jul 10, 2003 10.28 10.63 10.16 10.16 72,991 -0.25(-2.43%)
Jul 09, 2003 10.05 10.43 10.05 10.41 125,127 +1.14(+12.24%)
Jul 08, 2003 9.283 9.322 8.900 9.276 29,066 -0.05(-0.49%)
Jul 07, 2003 9.130 9.360 9.130 9.322 26,980 +0.19(+2.10%)
Jul 03, 2003 8.593 9.130 8.593 9.130 33,237 +0.54(+6.35%)
Jul 02, 2003 8.401 8.670 8.378 8.585 31,151 +0.26(+3.13%)
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.