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: 4:10 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 (%)
Jun 30, 2010 8.593 9.076 8.439 8.593 4,842 -0.22(-2.52%)
Jun 29, 2010 9.368 9.383 8.708 8.815 191,666 -0.89(-9.17%)
Jun 25, 2010 9.705 9.889 9.306 9.705 526,823 +0.10(+1.04%)
Jun 24, 2010 9.606 9.989 9.276 9.606 148 -0.03(-0.32%)
Jun 23, 2010 9.698 9.782 9.475 9.636 135,309 -0.17(-1.72%)
Jun 22, 2010 9.805 10.43 9.767 9.805 731 -0.42(-4.13%)
Jun 21, 2010 10.65 10.65 10.11 10.23 114,151 -0.16(-1.55%)
Jun 18, 2010 10.39 10.60 10.14 10.39 215,228 +0.05(+0.52%)
Jun 17, 2010 10.33 10.66 10.16 10.33 142 +0.08(+0.82%)
Jun 16, 2010 10.26 10.58 10.11 10.25 124,453 -0.18(-1.69%)
Jun 15, 2010 10.43 10.50 9.790 10.43 1,269 +0.70(+7.18%)
Jun 14, 2010 10.00 10.34 9.644 9.728 216,808 -0.07(-0.70%)
Jun 11, 2010 9.306 9.813 9.283 9.797 171,265 +0.28(+2.98%)
Jun 10, 2010 9.513 9.529 8.976 9.513 1,179 +0.67(+7.55%)
Jun 09, 2010 8.999 9.260 8.746 8.846 214,335 -0.01(-0.09%)
Jun 08, 2010 9.337 9.429 8.570 8.854 364,022 -0.44(-4.79%)
Jun 07, 2010 9.667 9.866 9.283 9.299 408,456 -0.30(-3.12%)
Jun 04, 2010 9.598 10.37 9.552 9.598 371,588 -1.09(-10.19%)
Jun 03, 2010 10.69 10.74 10.29 10.69 134,071 +0.21(+2.05%)
Jun 02, 2010 10.47 10.52 9.813 10.47 233,422 +0.45(+4.52%)
Jun 01, 2010 10.02 10.85 9.997 10.02 1,029 -0.96(-8.73%)
May 28, 2010 10.98 11.59 10.78 10.98 976,385 -0.41(-3.64%)
May 27, 2010 10.76 11.45 10.63 11.39 406,401 +1.01(+9.76%)
May 26, 2010 10.38 10.92 10.04 10.38 789 +0.44(+4.48%)
May 25, 2010 9.613 9.966 9.444 9.935 346,184 -0.05(-0.54%)
May 24, 2010 10.05 10.30 9.882 9.989 176,677 -0.11(-1.06%)
May 21, 2010 9.652 10.43 9.598 10.10 328,402 +0.18(+1.86%)
May 20, 2010 9.882 10.32 9.813 9.912 593,086 -0.97(-8.89%)
May 19, 2010 10.98 11.19 10.54 10.88 281,832 -0.20(-1.80%)
May 18, 2010 11.62 11.82 10.90 11.08 285,599 -0.29(-2.56%)
May 17, 2010 11.56 11.70 10.88 11.37 427,804 +0.02(+0.20%)
May 14, 2010 11.35 11.59 11.06 11.35 171,582 -0.43(-3.65%)
May 13, 2010 11.77 12.00 11.49 11.78 371,593 -0.10(-0.84%)
May 12, 2010 10.92 11.95 10.84 11.88 502,277 +0.93(+8.48%)
May 11, 2010 10.89 11.12 10.82 10.95 686,260 +0.60(+5.78%)
May 10, 2010 10.53 10.65 10.15 10.35 988,198 +0.72(+7.49%)
May 07, 2010 9.897 10.28 9.575 9.629 4,027,142 -0.83(-7.92%)
May 06, 2010 10.73 11.26 10.04 10.46 1,102,305 -0.65(-5.89%)
May 05, 2010 10.82 11.17 10.60 11.11 563,519 -0.46(-3.96%)
May 04, 2010 11.75 11.75 11.21 11.57 274,833 -0.45(-3.70%)
May 03, 2010 11.86 12.20 11.70 12.01 344,057 -0.48(-3.81%)
Apr 30, 2010 13.04 13.05 12.37 12.49 216,333 -0.59(-4.52%)
Apr 29, 2010 13.00 13.33 12.81 13.08 164,289 +0.24(+1.85%)
Apr 28, 2010 12.79 12.94 12.47 12.84 127,675 +0.18(+1.39%)
Apr 27, 2010 13.06 13.29 12.54 12.67 158,900 -0.48(-3.62%)
Apr 26, 2010 13.30 13.41 13.10 13.14 145,226 -0.18(-1.38%)
Apr 23, 2010 13.34 13.81 13.27 13.33 263,113 -0.06(-0.46%)
Apr 22, 2010 12.51 13.41 12.34 13.39 318,778 +0.66(+5.18%)
Apr 21, 2010 12.54 12.83 12.45 12.73 178,691 +0.19(+1.53%)
Apr 20, 2010 12.46 12.87 12.23 12.54 291,811 +0.15(+1.24%)
Apr 19, 2010 12.58 12.74 12.16 12.38 277,512 -0.35(-2.71%)
Apr 16, 2010 12.80 13.21 12.57 12.73 349,962 -0.17(-1.31%)
Apr 15, 2010 12.30 13.10 12.12 12.90 600,281 +0.58(+4.74%)
Apr 14, 2010 11.62 12.50 11.51 12.31 473,311 +0.75(+6.50%)
Apr 13, 2010 11.34 11.87 11.34 11.56 425,184 +0.11(+0.94%)
Apr 12, 2010 10.26 11.65 10.20 11.45 619,625 +1.19(+11.58%)
Apr 09, 2010 10.45 10.50 9.928 10.27 283,625 -0.17(-1.62%)
Apr 08, 2010 9.552 10.50 9.361 10.43 442,402 +0.84(+8.80%)
Apr 07, 2010 9.115 9.606 9.115 9.590 405,086 +0.33(+3.56%)
Apr 06, 2010 9.076 9.567 8.819 9.260 391,144 +0.39(+4.41%)
Apr 05, 2010 8.524 9.245 8.501 8.869 308,565 +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.