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

Greenbrier Companies (NY: GBX )

49.55 +0.16 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 29, 2010 6.322 6.506 6.230 6.253 115,288 +0.01(+0.12%)
Jan 28, 2010 6.613 6.613 6.153 6.245 102,996 -0.27(-4.12%)
Jan 27, 2010 6.291 6.567 6.260 6.514 90,445 +0.18(+2.78%)
Jan 26, 2010 6.368 6.537 6.284 6.337 86,251 -0.15(-2.25%)
Jan 25, 2010 6.851 6.851 6.437 6.483 116,929 -0.28(-4.09%)
Jan 22, 2010 6.752 6.959 6.698 6.759 118,228 -0.02(-0.34%)
Jan 21, 2010 7.258 7.327 6.713 6.782 177,472 -0.47(-6.45%)
Jan 20, 2010 7.442 7.450 7.220 7.250 118,403 -0.25(-3.37%)
Jan 19, 2010 7.373 7.634 7.289 7.503 134,853 +0.18(+2.41%)
Jan 15, 2010 7.641 7.327 7.327 7.327 154,323 -0.28(-3.63%)
Jan 14, 2010 7.526 7.695 7.519 7.603 78,307 +0.06(+0.81%)
Jan 13, 2010 7.335 7.626 7.327 7.542 133,898 +0.24(+3.26%)
Jan 12, 2010 7.488 7.672 7.223 7.304 129,084 -0.28(-3.64%)
Jan 11, 2010 7.987 7.987 7.557 7.580 193,402 -0.34(-4.26%)
Jan 08, 2010 7.895 8.071 7.849 7.918 168,709 -0.06(-0.77%)
Jan 07, 2010 7.795 8.025 7.680 7.979 117,408 +0.14(+1.76%)
Jan 06, 2010 7.925 7.964 7.672 7.841 168,434 -0.13(-1.64%)
Jan 05, 2010 8.378 8.378 7.933 7.971 153,856 -0.44(-5.29%)
Jan 04, 2010 8.186 8.478 8.056 8.416 116,265 +0.45(+5.68%)
Dec 31, 2009 8.109 7.964 7.964 7.964 72,209 -0.17(-2.08%)
Dec 30, 2009 8.179 8.355 7.964 8.133 59,714 -0.14(-1.67%)
Dec 29, 2009 8.324 8.324 8.186 8.271 24,573 -0.02(-0.28%)
Dec 28, 2009 8.347 8.363 8.140 8.294 47,992 -0.03(-0.37%)
Dec 24, 2009 8.363 8.455 8.301 8.324 28,424 +0.00(+0.00%)
Dec 23, 2009 8.148 8.424 8.133 8.324 113,795 +0.24(+2.94%)
Dec 22, 2009 8.040 8.248 7.910 8.086 138,256 +0.10(+1.25%)
Dec 21, 2009 8.010 8.271 7.772 7.987 131,069 +0.08(+1.07%)
Dec 18, 2009 8.332 8.432 7.856 7.902 224,709 -0.31(-3.74%)
Dec 17, 2009 8.347 8.485 7.994 8.209 114,065 -0.28(-3.34%)
Dec 16, 2009 8.777 8.900 8.309 8.493 138,997 -0.18(-2.04%)
Dec 15, 2009 8.869 9.138 8.601 8.670 145,613 -0.15(-1.74%)
Dec 14, 2009 8.739 8.823 8.723 8.823 58,176 +0.15(+1.68%)
Dec 11, 2009 8.723 8.915 8.547 8.677 110,443 +0.05(+0.62%)
Dec 10, 2009 8.907 8.992 8.509 8.624 84,191 -0.19(-2.18%)
Dec 09, 2009 9.084 9.115 8.562 8.815 127,222 -0.23(-2.54%)
Dec 08, 2009 9.076 9.291 8.801 9.045 75,120 -0.13(-1.42%)
Dec 07, 2009 9.099 9.452 8.999 9.176 125,942 +0.09(+1.01%)
Dec 04, 2009 8.708 9.138 8.577 9.084 97,493 +0.64(+7.64%)
Dec 03, 2009 8.961 9.160 8.409 8.439 95,261 -0.49(-5.50%)
Dec 02, 2009 8.739 9.168 8.639 8.930 117,539 +0.20(+2.28%)
Dec 01, 2009 8.401 8.884 8.401 8.731 216,103 +0.50(+6.06%)
Nov 30, 2009 7.941 8.278 7.534 8.232 165,657 +0.36(+4.58%)
Nov 27, 2009 7.872 8.218 7.787 7.872 57,172 -0.45(-5.44%)
Nov 25, 2009 8.432 8.593 8.194 8.324 72,160 -0.05(-0.64%)
Nov 24, 2009 8.370 8.476 8.025 8.378 59,628 +0.04(+0.46%)
Nov 23, 2009 8.094 8.631 8.094 8.340 156,887 +0.37(+4.62%)
Nov 20, 2009 8.478 8.592 7.833 7.971 224,085 -0.58(-6.82%)
Nov 19, 2009 8.240 8.785 7.787 8.554 222,296 +0.17(+2.01%)
Nov 18, 2009 8.631 8.631 8.263 8.386 146,867 -0.21(-2.50%)
Nov 17, 2009 8.815 8.815 8.194 8.601 231,461 -0.33(-3.69%)
Nov 16, 2009 7.902 9.007 7.864 8.930 225,894 +1.17(+15.13%)
Nov 13, 2009 7.457 7.841 7.127 7.757 132,302 +0.31(+4.23%)
Nov 12, 2009 7.864 8.209 7.289 7.442 226,170 -0.04(-0.51%)
Nov 11, 2009 7.618 7.711 7.273 7.480 178,615 -0.02(-0.31%)
Nov 10, 2009 7.672 7.772 7.289 7.503 168,236 -0.27(-3.46%)
Nov 09, 2009 7.657 7.878 7.603 7.772 114,757 +0.28(+3.79%)
Nov 06, 2009 7.465 7.672 7.358 7.488 115,385 -0.21(-2.69%)
Nov 05, 2009 7.097 7.795 7.097 7.695 138,126 +0.74(+10.58%)
Nov 04, 2009 7.335 7.480 6.928 6.959 145,283 -0.36(-4.93%)
Nov 03, 2009 6.982 7.388 6.920 7.319 185,452 +0.46(+6.71%)
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.