Skip to main content

Greenbrier Companies (NY: GBX )

50.09 +0.84 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.540 9.020 8.387 8.540 4,872 -0.22(-2.52%)
Jun 29, 2010 9.310 9.325 8.654 8.761 192,854 -0.88(-9.17%)
Jun 25, 2010 9.646 9.829 9.249 9.646 530,087 +0.10(+1.04%)
Jun 24, 2010 9.546 9.928 9.219 9.546 149 -0.03(-0.32%)
Jun 23, 2010 9.638 9.722 9.417 9.577 136,148 -0.17(-1.72%)
Jun 22, 2010 9.745 10.36 9.707 9.745 735 -0.42(-4.13%)
Jun 21, 2010 10.58 10.58 10.05 10.16 114,858 -0.16(-1.55%)
Jun 18, 2010 10.32 10.54 10.08 10.32 216,561 +0.05(+0.52%)
Jun 17, 2010 10.27 10.59 10.10 10.27 142 +0.08(+0.82%)
Jun 16, 2010 10.19 10.51 10.05 10.19 125,224 -0.18(-1.69%)
Jun 15, 2010 10.36 10.44 9.729 10.36 1,277 +0.69(+7.18%)
Jun 14, 2010 9.943 10.28 9.585 9.668 218,151 -0.07(-0.70%)
Jun 11, 2010 9.249 9.752 9.226 9.737 172,326 +0.28(+2.98%)
Jun 10, 2010 9.455 9.470 8.921 9.455 1,186 +0.66(+7.55%)
Jun 09, 2010 8.944 9.203 8.692 8.792 215,663 -0.01(-0.09%)
Jun 08, 2010 9.280 9.371 8.517 8.799 366,277 -0.44(-4.79%)
Jun 07, 2010 9.607 9.806 9.226 9.241 410,987 -0.30(-3.12%)
Jun 04, 2010 9.539 10.30 9.493 9.539 373,890 -1.08(-10.19%)
Jun 03, 2010 10.62 10.67 10.22 10.62 134,902 +0.21(+2.05%)
Jun 02, 2010 10.41 10.45 9.752 10.41 234,869 +0.45(+4.52%)
Jun 01, 2010 9.958 10.78 9.935 9.958 1,036 -0.95(-8.74%)
May 28, 2010 10.91 11.51 10.71 10.91 982,435 -0.41(-3.64%)
May 27, 2010 10.70 11.38 10.57 11.32 408,919 +1.01(+9.76%)
May 26, 2010 10.32 10.85 9.973 10.32 794 +0.44(+4.48%)
May 25, 2010 9.554 9.905 9.386 9.874 348,329 -0.05(-0.54%)
May 24, 2010 9.989 10.23 9.821 9.928 177,772 -0.11(-1.06%)
May 21, 2010 9.592 10.37 9.539 10.03 330,437 +0.18(+1.86%)
May 20, 2010 9.821 10.26 9.752 9.851 596,760 -0.96(-8.89%)
May 19, 2010 10.91 11.12 10.48 10.81 283,579 -0.20(-1.80%)
May 18, 2010 11.54 11.74 10.84 11.01 287,369 -0.29(-2.56%)
May 17, 2010 11.49 11.63 10.81 11.30 430,455 +0.02(+0.20%)
May 14, 2010 11.28 11.52 11.00 11.28 172,645 -0.43(-3.65%)
May 13, 2010 11.70 11.93 11.42 11.70 373,895 -0.10(-0.84%)
May 12, 2010 10.85 11.87 10.77 11.80 505,389 +0.92(+8.48%)
May 11, 2010 10.82 11.06 10.75 10.88 690,512 +0.59(+5.78%)
May 10, 2010 10.46 10.58 10.09 10.29 994,321 +0.72(+7.49%)
May 07, 2010 9.836 10.22 9.516 9.569 4,052,093 -0.82(-7.92%)
May 06, 2010 10.66 11.19 9.973 10.39 1,109,135 -0.65(-5.89%)
May 05, 2010 10.75 11.10 10.54 11.04 567,011 -0.46(-3.96%)
May 04, 2010 11.68 11.68 11.14 11.50 276,536 -0.44(-3.70%)
May 03, 2010 11.79 12.12 11.63 11.94 346,189 -0.47(-3.81%)
Apr 30, 2010 12.96 12.97 12.29 12.41 217,674 -0.59(-4.52%)
Apr 29, 2010 12.92 13.25 12.73 13.00 165,307 +0.24(+1.85%)
Apr 28, 2010 12.71 12.86 12.39 12.76 128,466 +0.18(+1.39%)
Apr 27, 2010 12.98 13.21 12.46 12.59 159,884 -0.47(-3.62%)
Apr 26, 2010 13.21 13.33 13.02 13.06 146,125 -0.18(-1.38%)
Apr 23, 2010 13.26 13.72 13.18 13.24 264,743 -0.06(-0.46%)
Apr 22, 2010 12.44 13.33 12.27 13.31 320,753 +0.66(+5.18%)
Apr 21, 2010 12.46 12.75 12.38 12.65 179,798 +0.19(+1.53%)
Apr 20, 2010 12.38 12.79 12.15 12.46 293,619 +0.15(+1.24%)
Apr 19, 2010 12.50 12.66 12.09 12.31 279,231 -0.34(-2.71%)
Apr 16, 2010 12.72 13.13 12.50 12.65 352,130 -0.17(-1.31%)
Apr 15, 2010 12.22 13.02 12.05 12.82 604,000 +0.58(+4.74%)
Apr 14, 2010 11.54 12.42 11.44 12.24 476,244 +0.75(+6.50%)
Apr 13, 2010 11.27 11.80 11.27 11.49 427,819 +0.11(+0.94%)
Apr 12, 2010 10.19 11.57 10.14 11.38 623,464 +1.18(+11.58%)
Apr 09, 2010 10.39 10.43 9.867 10.20 285,382 -0.17(-1.62%)
Apr 08, 2010 9.493 10.44 9.303 10.37 445,143 +0.84(+8.80%)
Apr 07, 2010 9.058 9.546 9.058 9.531 407,595 +0.33(+3.56%)
Apr 06, 2010 9.020 9.508 8.765 9.203 393,568 +0.39(+4.41%)
Apr 05, 2010 8.471 9.188 8.448 8.814 310,477 +0.34(+3.96%)
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.