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

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
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, 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.