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

Greenbrier Companies (NY: GBX )

51.42 -1.42 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 14.79 14.92 14.25 14.28 343,318 -1.07(-6.95%)
Oct 28, 2011 14.93 15.90 14.80 15.34 618,055 +0.29(+1.94%)
Oct 27, 2011 14.86 15.35 14.35 15.05 1,046,826 +1.17(+8.40%)
Oct 26, 2011 13.91 14.01 13.35 13.89 957,282 +0.15(+1.12%)
Oct 25, 2011 13.56 14.12 13.33 13.73 839,021 -0.03(-0.22%)
Oct 24, 2011 13.18 13.83 13.10 13.76 629,988 +0.70(+5.34%)
Oct 21, 2011 13.56 13.63 12.74 13.07 791,202 +0.17(+1.31%)
Oct 20, 2011 12.81 12.90 12.16 12.90 802,427 +0.18(+1.39%)
Oct 19, 2011 12.31 13.16 12.31 12.72 1,336,165 +0.54(+4.41%)
Oct 18, 2011 11.52 12.35 11.19 12.18 504,308 +0.71(+6.15%)
Oct 17, 2011 11.76 11.76 11.23 11.48 643,726 -0.41(-3.42%)
Oct 14, 2011 11.38 11.97 11.34 11.88 670,834 +0.76(+6.83%)
Oct 13, 2011 11.18 11.24 10.81 11.12 355,456 -0.18(-1.56%)
Oct 12, 2011 11.35 11.43 11.20 11.30 577,282 +0.14(+1.24%)
Oct 11, 2011 11.06 11.32 10.81 11.16 396,233 -0.09(-0.82%)
Oct 10, 2011 10.89 11.35 10.79 11.26 606,484 +0.73(+6.92%)
Oct 07, 2011 10.69 11.02 10.18 10.53 660,062 -0.02(-0.22%)
Oct 06, 2011 10.35 10.60 10.26 10.55 828,962 +0.84(+8.61%)
Oct 05, 2011 9.705 10.20 9.379 9.713 1,015,325 -0.02(-0.16%)
Oct 04, 2011 8.217 9.782 7.964 9.728 1,000,732 +1.34(+16.01%)
Oct 03, 2011 8.938 9.237 8.378 8.386 774,608 -0.55(-6.18%)
Sep 30, 2011 9.253 9.698 8.855 8.938 669,106 -0.61(-6.43%)
Sep 29, 2011 9.675 9.774 9.122 9.552 639,833 +0.22(+2.38%)
Sep 28, 2011 10.08 10.21 9.268 9.329 671,675 -0.66(-6.61%)
Sep 27, 2011 10.07 10.64 9.935 9.989 976,638 +0.13(+1.32%)
Sep 26, 2011 9.767 9.943 9.222 9.859 947,511 +0.28(+2.96%)
Sep 23, 2011 9.345 9.828 9.245 9.575 814,687 +0.19(+2.04%)
Sep 22, 2011 9.583 9.905 9.184 9.383 624,507 -0.64(-6.36%)
Sep 21, 2011 10.62 10.75 9.997 10.02 547,284 -0.59(-5.57%)
Sep 20, 2011 11.28 11.42 10.56 10.61 382,251 -0.60(-5.34%)
Sep 19, 2011 11.29 11.40 10.96 11.21 280,526 -0.50(-4.26%)
Sep 16, 2011 11.79 12.00 11.50 11.71 394,949 -0.01(-0.07%)
Sep 15, 2011 11.62 11.81 11.24 11.72 473,654 +0.35(+3.11%)
Sep 14, 2011 10.98 11.62 10.60 11.36 501,663 +0.56(+5.18%)
Sep 13, 2011 10.71 10.89 10.46 10.80 699,582 +0.13(+1.22%)
Sep 12, 2011 10.46 10.89 10.20 10.67 560,401 -0.10(-0.93%)
Sep 09, 2011 11.25 11.38 10.43 10.77 862,188 -0.69(-6.02%)
Sep 08, 2011 12.13 12.38 11.28 11.46 536,209 -0.86(-6.97%)
Sep 07, 2011 11.84 12.43 11.78 12.32 477,490 +0.78(+6.78%)
Sep 06, 2011 11.26 11.55 10.86 11.54 590,940 -0.22(-1.89%)
Sep 02, 2011 12.18 12.40 11.58 11.76 422,356 -0.89(-7.03%)
Sep 01, 2011 13.33 13.58 12.60 12.65 474,092 -0.68(-5.12%)
Aug 31, 2011 13.33 13.99 13.14 13.33 728,545 +0.23(+1.76%)
Aug 30, 2011 13.09 13.42 12.87 13.10 748,529 -0.08(-0.64%)
Aug 29, 2011 12.24 13.28 12.13 13.19 626,821 +1.22(+10.19%)
Aug 26, 2011 11.12 12.10 10.71 11.97 806,380 +0.69(+6.12%)
Aug 25, 2011 11.85 11.87 11.01 11.28 830,002 -0.33(-2.84%)
Aug 24, 2011 10.55 11.69 10.28 11.61 1,474,827 +0.98(+9.24%)
Aug 23, 2011 9.736 10.63 9.659 10.63 1,296,252 +0.99(+10.27%)
Aug 22, 2011 10.37 10.39 9.567 9.636 722,101 -0.31(-3.09%)
Aug 19, 2011 9.813 10.43 9.767 9.943 1,200,712 -0.44(-4.21%)
Aug 18, 2011 11.03 11.03 10.17 10.38 781,583 -1.17(-10.16%)
Aug 17, 2011 12.09 12.11 11.40 11.55 469,709 -0.51(-4.20%)
Aug 16, 2011 12.34 12.57 12.03 12.06 649,462 -0.51(-4.09%)
Aug 15, 2011 11.99 12.67 11.99 12.57 909,608 +1.14(+10.00%)
Aug 12, 2011 11.42 12.01 11.29 11.43 966,322 +0.01(+0.07%)
Aug 11, 2011 10.27 11.70 10.27 11.42 1,403,365 +1.27(+12.46%)
Aug 10, 2011 9.882 11.39 9.882 10.16 1,809,286 -0.21(-2.07%)
Aug 09, 2011 11.39 10.42 9.034 10.37 1,798,981 +0.78(+8.16%)
Aug 08, 2011 11.39 11.55 9.560 9.590 2,177,232 -2.42(-20.13%)
Aug 05, 2011 12.79 13.21 11.77 12.01 1,841,869 -0.48(-3.81%)
Aug 04, 2011 13.07 13.49 12.47 12.48 1,177,697 -0.80(-6.01%)
Aug 03, 2011 13.73 13.84 12.84 13.28 1,013,001 -0.43(-3.13%)
Aug 02, 2011 14.40 14.81 13.65 13.71 1,154,653 -0.94(-6.39%)
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.