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

Greenbrier Companies (NY: GBX )

52.23 +1.06 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 6.230 6.368 6.230 6.253 7,429 -0.05(-0.85%)
Feb 27, 2003 6.291 6.368 6.176 6.307 7,690 +0.05(+0.86%)
Feb 26, 2003 6.153 6.253 6.138 6.253 3,779 +0.14(+2.26%)
Feb 25, 2003 6.176 6.176 6.061 6.115 2,476 -0.06(-0.99%)
Feb 24, 2003 6.406 6.406 6.176 6.176 8,732 -0.23(-3.59%)
Feb 21, 2003 6.214 6.506 6.184 6.406 11,209 +0.23(+3.73%)
Feb 20, 2003 6.099 6.276 6.069 6.176 7,690 +0.08(+1.39%)
Feb 19, 2003 6.061 6.092 6.061 6.092 3,388 +0.19(+3.25%)
Feb 18, 2003 5.938 5.938 5.900 5.900 1,694 -0.04(-0.65%)
Feb 14, 2003 5.816 5.938 5.716 5.938 6,647 +0.18(+3.06%)
Feb 13, 2003 5.754 5.831 5.677 5.762 2,997 +0.01(+0.13%)
Feb 12, 2003 5.723 5.754 5.677 5.754 6,908 -0.01(-0.13%)
Feb 11, 2003 5.754 5.762 5.754 5.762 2,085 +0.01(+0.13%)
Feb 10, 2003 5.746 5.754 5.746 5.754 2,997 +0.08(+1.35%)
Feb 07, 2003 5.524 5.677 5.524 5.677 3,519 +0.23(+4.23%)
Feb 06, 2003 5.301 5.447 5.301 5.447 2,215 +0.08(+1.43%)
Feb 05, 2003 5.355 5.371 5.355 5.371 2,997 +0.06(+1.16%)
Feb 04, 2003 5.217 5.309 5.217 5.309 1,694 +0.02(+0.29%)
Feb 03, 2003 5.324 5.324 5.294 5.294 1,173 -0.04(-0.72%)
Jan 31, 2003 5.378 5.378 5.255 5.332 6,517 -0.12(-2.11%)
Jan 30, 2003 5.447 5.447 5.447 5.447 0 +0.00(+0.00%)
Jan 29, 2003 5.547 5.547 5.294 5.447 5,604 -0.11(-1.93%)
Jan 28, 2003 5.555 5.601 5.555 5.555 1,824 +0.07(+1.26%)
Jan 27, 2003 5.447 5.486 5.447 5.486 782 -0.03(-0.56%)
Jan 24, 2003 5.409 5.516 5.409 5.516 1,433 +0.09(+1.70%)
Jan 23, 2003 5.348 5.424 5.348 5.424 1,955 +0.02(+0.28%)
Jan 22, 2003 5.409 5.424 5.409 5.409 1,042 +0.06(+1.15%)
Jan 21, 2003 5.447 5.585 5.294 5.348 5,474 -0.18(-3.19%)
Jan 17, 2003 5.524 5.524 5.524 5.524 260 -0.04(-0.69%)
Jan 16, 2003 5.754 5.754 5.562 5.562 3,779 -0.27(-4.61%)
Jan 15, 2003 5.831 5.831 5.831 5.831 260 +0.08(+1.33%)
Jan 14, 2003 5.639 5.754 5.639 5.754 1,564 +0.08(+1.35%)
Jan 13, 2003 5.524 5.677 5.524 5.677 2,085 +0.12(+2.07%)
Jan 10, 2003 5.570 5.585 5.562 5.562 2,476 +0.02(+0.42%)
Jan 09, 2003 5.524 5.562 5.493 5.539 1,564 -0.03(-0.55%)
Jan 08, 2003 5.555 5.570 5.555 5.570 521 +0.02(+0.28%)
Jan 07, 2003 5.700 5.700 5.524 5.555 3,258 -0.22(-3.85%)
Jan 06, 2003 5.509 5.777 5.509 5.777 13,555 +0.27(+4.87%)
Jan 03, 2003 5.509 5.509 5.509 5.509 130 +0.00(+0.00%)
Jan 02, 2003 5.524 5.578 5.509 5.509 1,564 +0.04(+0.70%)
Dec 31, 2002 5.386 5.486 5.386 5.470 3,649 +0.03(+0.56%)
Dec 30, 2002 5.470 5.486 5.440 5.440 4,301 -0.07(-1.25%)
Dec 27, 2002 5.140 5.562 5.140 5.509 28,153 +0.37(+7.16%)
Dec 26, 2002 5.148 5.232 5.140 5.140 1,694 +0.00(+0.00%)
Dec 24, 2002 5.217 5.217 5.140 5.140 782 +0.00(+0.00%)
Dec 23, 2002 5.125 5.140 5.125 5.140 16,944 -0.18(-3.32%)
Dec 20, 2002 5.447 5.455 5.317 5.317 10,296 -0.09(-1.70%)
Dec 19, 2002 5.409 5.409 5.409 5.409 1,694 +0.02(+0.28%)
Dec 18, 2002 5.332 5.394 5.255 5.394 3,258 +0.06(+1.15%)
Dec 17, 2002 5.470 5.486 5.332 5.332 2,346 -0.08(-1.42%)
Dec 16, 2002 5.094 5.493 5.094 5.409 14,989 +0.27(+5.22%)
Dec 13, 2002 4.949 5.140 4.872 5.140 9,905 +0.23(+4.69%)
Dec 12, 2002 5.025 5.041 4.795 4.910 20,463 -0.12(-2.29%)
Dec 11, 2002 4.926 5.025 4.872 5.025 1,824 +0.05(+0.92%)
Dec 10, 2002 5.033 5.033 4.833 4.979 10,166 -0.08(-1.67%)
Dec 09, 2002 5.148 5.148 4.833 5.064 16,162 -0.15(-2.80%)
Dec 06, 2002 5.071 5.286 5.071 5.209 2,997 +0.07(+1.34%)
Dec 05, 2002 5.179 5.179 5.064 5.140 2,737 -0.12(-2.19%)
Dec 04, 2002 5.064 5.294 5.025 5.255 4,561 +0.15(+3.01%)
Dec 03, 2002 5.071 5.102 4.987 5.102 5,995 +0.00(+0.00%)
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.