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 (%)
Oct 29, 2010 14.22 14.43 13.94 13.96 352,218 -0.35(-2.47%)
Oct 28, 2010 14.62 14.77 14.12 14.32 402,746 -0.15(-1.06%)
Oct 27, 2010 14.37 14.60 13.99 14.47 286,355 -0.04(-0.26%)
Oct 25, 2010 14.71 15.11 14.28 14.51 306,054 -0.06(-0.42%)
Oct 22, 2010 13.98 14.75 13.94 14.57 355,725 +0.64(+4.57%)
Oct 21, 2010 14.29 14.35 13.44 13.93 424,849 -0.21(-1.52%)
Oct 20, 2010 13.89 14.42 13.62 14.15 385,555 +0.08(+0.55%)
Oct 19, 2010 13.85 14.35 13.50 14.07 463,005 -0.12(-0.81%)
Oct 18, 2010 13.83 14.45 13.73 14.19 257,924 +0.43(+3.12%)
Oct 15, 2010 14.62 14.72 13.66 13.76 574,659 -0.74(-5.13%)
Oct 14, 2010 14.12 14.54 13.69 14.50 507,130 +0.47(+3.34%)
Oct 13, 2010 12.87 14.19 12.87 14.03 1,134,393 +1.33(+10.45%)
Oct 12, 2010 12.44 12.87 11.81 12.71 427,100 +0.26(+2.10%)
Oct 11, 2010 12.15 13.00 12.10 12.44 803,041 +0.31(+2.53%)
Oct 08, 2010 12.14 12.47 11.94 12.14 405,693 +0.03(+0.25%)
Oct 07, 2010 12.11 12.21 11.76 12.11 487 +0.02(+0.19%)
Oct 06, 2010 12.19 12.30 11.96 12.08 209,271 -0.19(-1.56%)
Oct 05, 2010 11.90 12.46 11.70 12.28 258,749 +0.57(+4.85%)
Oct 04, 2010 12.25 12.33 11.55 11.71 362,637 -0.59(-4.80%)
Oct 01, 2010 12.30 12.46 12.16 12.30 414,938 +0.34(+2.80%)
Sep 30, 2010 11.96 12.12 11.74 11.96 342,888 +0.11(+0.93%)
Sep 29, 2010 11.92 12.17 11.68 11.85 834,803 -0.19(-1.59%)
Sep 28, 2010 12.06 12.46 11.66 12.05 230 +0.36(+3.09%)
Sep 27, 2010 10.16 11.88 9.966 11.68 1,346,359 +1.51(+14.86%)
Sep 24, 2010 10.06 10.33 9.996 10.17 439,060 +0.36(+3.67%)
Sep 23, 2010 9.889 10.20 9.782 9.813 954 -0.26(-2.59%)
Sep 22, 2010 9.920 10.11 9.529 10.07 450,172 +0.12(+1.23%)
Sep 21, 2010 9.966 10.13 9.751 9.951 488,664 -0.04(-0.38%)
Sep 20, 2010 9.782 10.05 9.613 9.989 414,160 +0.27(+2.76%)
Sep 17, 2010 9.721 10.17 9.567 9.721 431,209 -0.19(-1.94%)
Sep 15, 2010 10.10 10.20 9.851 9.912 217,214 -0.25(-2.42%)
Sep 14, 2010 10.12 10.47 9.997 10.16 359,308 -0.05(-0.53%)
Sep 13, 2010 9.905 10.44 9.905 10.21 615,545 +0.38(+3.90%)
Sep 10, 2010 9.391 9.889 9.391 9.828 255,782 +0.48(+5.09%)
Sep 09, 2010 9.521 9.590 9.214 9.352 217,042 +0.09(+0.99%)
Sep 08, 2010 9.291 9.460 9.153 9.260 233,684 -0.02(-0.17%)
Sep 07, 2010 9.774 9.874 9.207 9.276 776 -0.61(-6.21%)
Sep 03, 2010 9.659 9.966 9.629 9.889 240,151 +0.32(+3.37%)
Sep 02, 2010 9.314 9.659 9.168 9.567 385 +0.21(+2.21%)
Sep 01, 2010 9.207 9.368 8.992 9.360 543,869 +0.33(+3.65%)
Aug 31, 2010 9.022 9.429 8.393 9.030 782 +0.56(+6.61%)
Aug 30, 2010 8.953 8.953 8.424 8.470 341,583 -0.47(-5.24%)
Aug 27, 2010 8.508 9.069 8.424 8.938 593,159 +0.88(+10.95%)
Aug 26, 2010 7.987 8.386 7.925 8.056 543 +0.50(+6.60%)
Aug 25, 2010 7.135 7.902 6.982 7.557 538 +0.26(+3.58%)
Aug 24, 2010 7.741 7.741 7.258 7.296 2,188 -0.47(-6.03%)
Aug 23, 2010 8.355 8.508 7.741 7.764 281,801 -0.51(-6.12%)
Aug 20, 2010 8.079 8.340 7.826 8.271 276,878 +0.11(+1.32%)
Aug 19, 2010 8.769 8.792 8.133 8.163 813 -0.64(-7.32%)
Aug 18, 2010 8.171 9.045 7.979 8.808 8,633 +0.64(+7.89%)
Aug 17, 2010 8.002 8.439 7.902 8.163 1,298 +0.18(+2.21%)
Aug 16, 2010 7.741 8.232 7.695 7.987 303,470 +0.15(+1.86%)
Aug 13, 2010 7.841 8.516 7.787 7.841 410,161 -0.66(-7.76%)
Aug 12, 2010 8.685 8.792 8.478 8.501 210,660 -0.29(-3.32%)
Aug 11, 2010 9.460 9.460 8.746 8.792 2,488 -0.88(-9.12%)
Aug 10, 2010 9.590 9.920 9.398 9.675 1,006 -0.16(-1.64%)
Aug 09, 2010 9.997 10.03 9.744 9.836 199,355 -0.02(-0.23%)
Aug 06, 2010 9.859 10.30 9.652 9.859 399,102 -0.01(-0.08%)
Aug 05, 2010 10.09 10.27 9.859 9.866 200,731 -0.40(-3.89%)
Aug 04, 2010 10.23 10.50 10.11 10.27 104,954 +0.10(+0.98%)
Aug 03, 2010 10.34 10.49 9.989 10.17 205,042 -0.35(-3.29%)
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.