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

Greenbrier Companies (NY: GBX )

51.17 +1.62 (+3.27%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Aug 01, 2002 5.486 5.555 5.486 5.555 2,085 +0.07(+1.26%)
Jul 31, 2002 5.639 5.639 5.486 5.486 1,433 -0.19(-3.38%)
Jul 30, 2002 5.869 5.869 5.677 5.677 2,476 -0.23(-3.90%)
Jul 29, 2002 5.961 5.961 5.908 5.908 782 -0.08(-1.28%)
Jul 26, 2002 6.138 6.138 5.984 5.984 3,910 -0.15(-2.50%)
Jul 25, 2002 5.716 6.138 5.677 6.138 8,732 +0.38(+6.52%)
Jul 24, 2002 5.486 5.762 5.447 5.762 100,362 +0.24(+4.31%)
Jul 23, 2002 5.486 5.539 5.486 5.524 3,858,098 +0.00(+0.00%)
Jul 22, 2002 5.677 5.677 5.524 5.524 3,910 -0.19(-3.36%)
Jul 19, 2002 5.524 5.716 5.447 5.716 6,777 +0.23(+4.20%)
Jul 17, 2002 5.524 5.524 5.447 5.486 2,346 -0.06(-1.11%)
Jul 12, 2002 5.585 5.585 5.547 5.547 651 -0.04(-0.69%)
Jul 11, 2002 5.762 5.777 5.585 5.585 33,628 -0.17(-2.93%)
Jul 10, 2002 5.754 5.831 5.754 5.754 44,837 +0.15(+2.60%)
Jul 09, 2002 5.570 5.608 5.570 5.608 22,809 +0.04(+0.69%)
Jul 08, 2002 5.601 5.601 5.570 5.570 782 -0.07(-1.22%)
Jul 05, 2002 5.639 5.639 5.639 5.639 260 -0.04(-0.68%)
Jul 04, 2002 5.639 5.677 5.601 5.677 2,867 +0.00(+0.00%)
Jul 03, 2002 5.639 5.677 5.601 5.677 2,867 +0.00(+0.00%)
Jul 02, 2002 5.716 5.716 5.677 5.677 782 -0.08(-1.33%)
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.