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

Greenbrier Companies (NY: GBX )

53.26 -0.23 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2009 5.478 5.792 5.363 5.516 186,571 +0.03(+0.56%)
Jun 29, 2009 5.923 5.923 5.478 5.486 130,186 -0.30(-5.17%)
Jun 26, 2009 5.386 5.885 5.340 5.785 356,407 +0.36(+6.65%)
Jun 25, 2009 5.286 5.478 5.271 5.424 154,248 +0.12(+2.32%)
Jun 24, 2009 5.209 5.823 5.110 5.301 267,521 +0.18(+3.60%)
Jun 23, 2009 4.903 5.271 4.650 5.117 227,881 +0.26(+5.37%)
Jun 22, 2009 5.110 5.125 4.749 4.856 186,794 -0.30(-5.80%)
Jun 19, 2009 5.156 5.509 4.841 5.156 152,162 -0.15(-2.89%)
Jun 18, 2009 5.478 5.539 5.294 5.309 107,779 -0.17(-3.08%)
Jun 17, 2009 5.417 5.570 5.294 5.478 81,601 +0.06(+1.13%)
Jun 16, 2009 5.723 5.915 5.378 5.417 158,909 -0.24(-4.21%)
Jun 15, 2009 5.731 5.831 5.478 5.654 151,773 -0.15(-2.51%)
Jun 12, 2009 6.260 6.291 5.754 5.800 195,329 -0.53(-8.36%)
Jun 11, 2009 6.445 6.521 6.314 6.330 178,851 +0.21(+3.51%)
Jun 10, 2009 6.368 6.368 5.685 6.115 152,888 -0.15(-2.45%)
Jun 09, 2009 6.330 6.437 6.237 6.268 60,920 +0.01(+0.12%)
Jun 08, 2009 6.138 6.468 5.862 6.260 89,676 +0.02(+0.25%)
Jun 05, 2009 6.544 6.705 5.984 6.245 110,224 -0.22(-3.44%)
Jun 04, 2009 6.214 6.549 5.977 6.468 95,284 +0.31(+4.98%)
Jun 03, 2009 6.184 6.253 5.863 6.161 94,280 -0.13(-2.07%)
Jun 02, 2009 6.007 6.345 5.923 6.291 92,819 +0.15(+2.50%)
Jun 01, 2009 6.061 6.199 5.777 6.138 210,940 +0.37(+6.38%)
May 29, 2009 5.685 5.831 5.631 5.769 153,158 +0.10(+1.76%)
May 28, 2009 5.463 5.708 5.102 5.670 143,772 +0.31(+5.72%)
May 27, 2009 5.693 5.754 5.332 5.363 117,236 -0.40(-6.92%)
May 26, 2009 5.248 5.762 5.179 5.762 143,409 +0.48(+9.16%)
May 22, 2009 5.179 5.441 5.110 5.278 116,242 +0.17(+3.30%)
May 21, 2009 5.294 5.386 4.795 5.110 175,603 -0.30(-5.53%)
May 20, 2009 5.693 5.769 5.394 5.409 136,359 -0.23(-4.08%)
May 19, 2009 5.662 5.754 5.401 5.639 105,431 -0.12(-2.00%)
May 18, 2009 5.378 5.754 5.324 5.754 99,200 +0.53(+10.13%)
May 15, 2009 5.570 5.693 5.010 5.225 114,101 -0.35(-6.33%)
May 14, 2009 5.255 5.739 4.995 5.578 99,452 +0.30(+5.67%)
May 13, 2009 5.885 5.885 5.202 5.278 174,968 -0.75(-12.47%)
May 12, 2009 6.015 6.073 5.539 6.030 240,011 +0.05(+0.90%)
May 11, 2009 6.230 6.245 5.969 5.977 105,736 -0.46(-7.15%)
May 08, 2009 6.046 6.437 5.723 6.437 269,069 +0.54(+9.10%)
May 07, 2009 6.491 6.491 5.693 5.900 374,191 -0.46(-7.24%)
May 06, 2009 6.383 6.521 6.176 6.360 278,924 +0.05(+0.73%)
May 05, 2009 6.468 6.521 6.099 6.314 194,038 -0.21(-3.18%)
May 04, 2009 6.483 6.613 6.345 6.521 314,828 +0.11(+1.67%)
May 01, 2009 6.567 6.759 6.342 6.414 286,697 -0.12(-1.76%)
Apr 30, 2009 6.291 7.319 6.291 6.529 440,985 +0.34(+5.45%)
Apr 29, 2009 5.631 6.383 5.478 6.191 330,761 +0.64(+11.62%)
Apr 28, 2009 5.025 5.762 5.025 5.547 230,718 +0.32(+6.17%)
Apr 27, 2009 5.931 5.931 4.872 5.225 473,217 -0.81(-13.36%)
Apr 24, 2009 5.447 6.145 5.332 6.030 320,404 +0.67(+12.45%)
Apr 23, 2009 5.670 5.670 5.186 5.363 288,246 -0.31(-5.54%)
Apr 22, 2009 5.662 5.961 5.417 5.677 383,372 -0.03(-0.54%)
Apr 21, 2009 5.148 5.754 4.734 5.708 495,621 +0.34(+6.29%)
Apr 20, 2009 5.762 5.762 5.202 5.371 314,642 -0.56(-9.44%)
Apr 17, 2009 5.010 6.023 5.010 5.931 522,135 +0.86(+16.94%)
Apr 16, 2009 4.327 5.128 4.319 5.071 388,607 +0.80(+18.67%)
Apr 15, 2009 3.882 4.301 3.874 4.273 214,102 +0.36(+9.22%)
Apr 14, 2009 4.112 4.197 3.882 3.913 141,450 -0.31(-7.27%)
Apr 13, 2009 4.158 4.235 3.805 4.220 214,806 +0.07(+1.66%)
Apr 09, 2009 3.683 4.358 3.560 4.151 346,448 +0.58(+16.34%)
Apr 08, 2009 3.261 3.575 3.123 3.568 200,004 +0.33(+10.19%)
Apr 07, 2009 3.184 3.299 3.069 3.238 80,543 +0.05(+1.69%)
Apr 06, 2009 3.460 3.460 3.123 3.184 153,183 -0.23(-6.74%)
Apr 03, 2009 3.560 3.667 3.353 3.414 114,962 -0.04(-1.11%)
Apr 02, 2009 2.984 3.606 2.984 3.452 254,332 +0.58(+20.00%)
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.