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

Greenbrier Companies (NY: GBX )

49.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2002 5.102 5.248 5.102 5.179 9,514 -0.12(-2.17%)
Nov 27, 2002 5.217 5.332 5.140 5.294 3,519 +0.04(+0.73%)
Nov 26, 2002 5.240 5.294 5.179 5.255 9,775 -0.02(-0.44%)
Nov 25, 2002 5.025 5.278 5.025 5.278 5,343 +0.29(+5.85%)
Nov 22, 2002 4.949 4.987 4.949 4.987 27,632 +0.04(+0.78%)
Nov 21, 2002 5.025 5.064 4.949 4.949 7,690 -0.08(-1.53%)
Nov 20, 2002 5.140 5.140 5.025 5.025 6,256 -0.06(-1.21%)
Nov 19, 2002 5.087 5.087 5.087 5.087 130 -0.05(-1.04%)
Nov 18, 2002 5.148 5.179 5.102 5.140 8,472 +0.00(+0.00%)
Nov 15, 2002 5.033 5.217 5.033 5.140 6,777 +0.08(+1.52%)
Nov 14, 2002 5.140 5.148 5.025 5.064 5,604 -0.12(-2.22%)
Nov 13, 2002 5.332 5.332 5.179 5.179 7,690 -0.19(-3.57%)
Nov 12, 2002 5.294 5.447 5.294 5.371 25,677 +0.15(+2.94%)
Nov 11, 2002 5.102 5.294 5.102 5.217 21,766 +0.19(+3.82%)
Nov 08, 2002 4.910 5.025 4.910 5.025 1,955 +0.15(+2.99%)
Nov 07, 2002 4.918 4.995 4.880 4.880 4,952 -0.04(-0.78%)
Nov 06, 2002 4.979 4.979 4.910 4.918 9,645 -0.08(-1.54%)
Nov 05, 2002 4.949 5.025 4.849 4.995 6,647 +0.20(+4.16%)
Nov 04, 2002 4.795 4.833 4.764 4.795 15,510 +0.31(+6.84%)
Nov 01, 2002 4.496 4.596 4.488 4.488 5,083 -0.08(-1.85%)
Oct 31, 2002 4.527 4.596 4.488 4.573 3,128 -0.02(-0.50%)
Oct 30, 2002 4.603 4.603 4.488 4.596 16,422 +0.00(+0.00%)
Oct 29, 2002 4.235 4.649 4.235 4.596 27,241 +0.30(+6.96%)
Oct 28, 2002 3.874 4.335 3.874 4.296 254,295 +0.42(+10.89%)
Oct 25, 2002 3.874 3.874 3.874 3.874 160,319 +0.04(+1.00%)
Oct 24, 2002 3.798 3.836 3.798 3.836 4,561 +0.00(+0.00%)
Oct 23, 2002 3.836 3.836 3.767 3.836 3,779 -0.03(-0.79%)
Oct 22, 2002 3.874 3.874 3.836 3.867 4,170 +0.03(+0.80%)
Oct 21, 2002 3.913 3.913 3.836 3.836 12,903 -0.08(-1.96%)
Oct 18, 2002 3.874 3.951 3.836 3.913 70,253 +0.08(+2.00%)
Oct 17, 2002 3.721 3.867 3.644 3.836 6,386 +0.15(+4.17%)
Oct 16, 2002 3.529 3.683 3.529 3.683 6,517 +0.19(+5.49%)
Oct 15, 2002 3.491 3.529 3.337 3.491 10,036 +0.04(+1.11%)
Oct 14, 2002 3.452 3.452 3.414 3.452 1,433 +0.04(+1.12%)
Oct 11, 2002 3.307 3.414 3.307 3.414 6,386 +0.08(+2.30%)
Oct 10, 2002 3.414 3.414 3.337 3.337 4,952 +0.08(+2.35%)
Oct 09, 2002 3.376 3.414 3.261 3.261 6,386 -0.08(-2.30%)
Oct 08, 2002 3.337 3.337 3.146 3.337 8,081 +0.03(+0.93%)
Oct 07, 2002 3.376 3.376 3.307 3.307 2,737 -0.11(-3.15%)
Oct 04, 2002 3.414 3.452 3.307 3.414 13,425 -0.04(-1.11%)
Oct 03, 2002 3.537 3.537 3.452 3.452 7,038 -0.08(-2.39%)
Oct 02, 2002 3.452 3.721 3.452 3.537 17,074 +0.12(+3.60%)
Oct 01, 2002 3.452 3.452 3.299 3.414 28,935 +0.00(+0.00%)
Sep 30, 2002 3.491 3.491 3.414 3.414 2,215 -0.12(-3.26%)
Sep 27, 2002 3.537 3.598 3.491 3.529 3,649 -0.01(-0.22%)
Sep 26, 2002 3.568 3.721 3.529 3.537 10,166 +0.00(+0.00%)
Sep 25, 2002 3.721 3.721 3.537 3.537 4,822 -0.18(-4.95%)
Sep 24, 2002 3.836 3.874 3.721 3.721 12,252 -0.15(-3.96%)
Sep 23, 2002 4.066 4.066 3.874 3.874 5,083 -0.23(-5.61%)
Sep 20, 2002 4.143 4.143 4.105 4.105 521 -0.12(-2.73%)
Sep 19, 2002 4.220 4.258 4.220 4.220 9,384 -0.02(-0.54%)
Sep 18, 2002 4.412 4.450 4.243 4.243 10,427 -0.21(-4.66%)
Sep 17, 2002 4.450 4.450 4.450 4.450 1,303 +0.00(+0.00%)
Sep 16, 2002 4.527 4.527 4.427 4.450 3,910 -0.04(-0.85%)
Sep 13, 2002 4.527 4.527 4.488 4.488 8,211 -0.12(-2.50%)
Sep 12, 2002 4.542 4.603 4.527 4.603 4,822 +0.04(+0.84%)
Sep 11, 2002 4.619 4.619 4.565 4.565 10,427 +0.02(+0.51%)
Sep 10, 2002 4.557 4.680 4.488 4.542 13,555 -0.03(-0.67%)
Sep 09, 2002 4.680 4.680 4.565 4.573 12,382 -0.12(-2.45%)
Sep 06, 2002 4.695 4.695 4.688 4.688 782 +0.00(+0.00%)
Sep 05, 2002 4.711 4.718 4.688 4.688 2,215 -0.02(-0.49%)
Sep 04, 2002 4.726 4.726 4.711 4.711 2,085 -0.01(-0.16%)
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.