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

Greenbrier Companies (NY: GBX )

49.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 26, 2010 7.266 7.304 7.020 7.051 58,371 -0.18(-2.55%)
Feb 25, 2010 6.928 7.250 6.839 7.235 60,710 +0.12(+1.62%)
Feb 24, 2010 7.058 7.135 6.959 7.120 40,967 +0.08(+1.20%)
Feb 23, 2010 7.197 7.197 6.966 7.035 35,836 -0.17(-2.34%)
Feb 22, 2010 7.327 7.381 7.098 7.204 60,085 -0.10(-1.37%)
Feb 19, 2010 7.503 7.572 7.266 7.304 94,557 -0.22(-2.96%)
Feb 18, 2010 7.365 7.534 7.243 7.526 97,508 +0.17(+2.29%)
Feb 17, 2010 7.235 7.434 7.212 7.358 101,782 +0.15(+2.02%)
Feb 16, 2010 6.943 7.227 6.943 7.212 118,126 +0.31(+4.44%)
Feb 12, 2010 6.721 6.905 6.905 6.905 116,525 +0.05(+0.67%)
Feb 11, 2010 6.598 6.890 6.437 6.859 180,595 +0.25(+3.83%)
Feb 10, 2010 6.790 6.813 6.452 6.606 117,635 -0.25(-3.58%)
Feb 09, 2010 6.514 6.943 6.284 6.851 245,253 +0.55(+8.77%)
Feb 08, 2010 6.260 6.483 6.222 6.299 273,217 +0.21(+3.53%)
Feb 05, 2010 5.946 6.145 5.693 6.084 122,497 +0.18(+2.99%)
Feb 04, 2010 6.237 6.237 5.869 5.908 141,486 -0.41(-6.44%)
Feb 03, 2010 6.368 6.483 6.230 6.314 99,073 -0.10(-1.56%)
Feb 02, 2010 6.383 6.468 6.214 6.414 124,662 +0.12(+1.83%)
Feb 01, 2010 6.314 6.399 6.245 6.299 90,252 +0.05(+0.74%)
Jan 29, 2010 6.322 6.506 6.230 6.253 115,288 +0.01(+0.12%)
Jan 28, 2010 6.613 6.613 6.153 6.245 102,996 -0.27(-4.12%)
Jan 27, 2010 6.291 6.567 6.260 6.514 90,445 +0.18(+2.78%)
Jan 26, 2010 6.368 6.537 6.284 6.337 86,251 -0.15(-2.25%)
Jan 25, 2010 6.851 6.851 6.437 6.483 116,929 -0.28(-4.09%)
Jan 22, 2010 6.752 6.959 6.698 6.759 118,228 -0.02(-0.34%)
Jan 21, 2010 7.258 7.327 6.713 6.782 177,472 -0.47(-6.45%)
Jan 20, 2010 7.442 7.450 7.220 7.250 118,403 -0.25(-3.37%)
Jan 19, 2010 7.373 7.634 7.289 7.503 134,853 +0.18(+2.41%)
Jan 15, 2010 7.641 7.327 7.327 7.327 154,323 -0.28(-3.63%)
Jan 14, 2010 7.526 7.695 7.519 7.603 78,307 +0.06(+0.81%)
Jan 13, 2010 7.335 7.626 7.327 7.542 133,898 +0.24(+3.26%)
Jan 12, 2010 7.488 7.672 7.223 7.304 129,084 -0.28(-3.64%)
Jan 11, 2010 7.987 7.987 7.557 7.580 193,402 -0.34(-4.26%)
Jan 08, 2010 7.895 8.071 7.849 7.918 168,709 -0.06(-0.77%)
Jan 07, 2010 7.795 8.025 7.680 7.979 117,408 +0.14(+1.76%)
Jan 06, 2010 7.925 7.964 7.672 7.841 168,434 -0.13(-1.64%)
Jan 05, 2010 8.378 8.378 7.933 7.971 153,856 -0.44(-5.29%)
Jan 04, 2010 8.186 8.478 8.056 8.416 116,265 +0.45(+5.68%)
Dec 31, 2009 8.109 7.964 7.964 7.964 72,209 -0.17(-2.08%)
Dec 30, 2009 8.179 8.355 7.964 8.133 59,714 -0.14(-1.67%)
Dec 29, 2009 8.324 8.324 8.186 8.271 24,573 -0.02(-0.28%)
Dec 28, 2009 8.347 8.363 8.140 8.294 47,992 -0.03(-0.37%)
Dec 24, 2009 8.363 8.455 8.301 8.324 28,424 +0.00(+0.00%)
Dec 23, 2009 8.148 8.424 8.133 8.324 113,795 +0.24(+2.94%)
Dec 22, 2009 8.040 8.248 7.910 8.086 138,256 +0.10(+1.25%)
Dec 21, 2009 8.010 8.271 7.772 7.987 131,069 +0.08(+1.07%)
Dec 18, 2009 8.332 8.432 7.856 7.902 224,709 -0.31(-3.74%)
Dec 17, 2009 8.347 8.485 7.994 8.209 114,065 -0.28(-3.34%)
Dec 16, 2009 8.777 8.900 8.309 8.493 138,997 -0.18(-2.04%)
Dec 15, 2009 8.869 9.138 8.601 8.670 145,613 -0.15(-1.74%)
Dec 14, 2009 8.739 8.823 8.723 8.823 58,176 +0.15(+1.68%)
Dec 11, 2009 8.723 8.915 8.547 8.677 110,443 +0.05(+0.62%)
Dec 10, 2009 8.907 8.992 8.509 8.624 84,191 -0.19(-2.18%)
Dec 09, 2009 9.084 9.115 8.562 8.815 127,222 -0.23(-2.54%)
Dec 08, 2009 9.076 9.291 8.801 9.045 75,120 -0.13(-1.42%)
Dec 07, 2009 9.099 9.452 8.999 9.176 125,942 +0.09(+1.01%)
Dec 04, 2009 8.708 9.138 8.577 9.084 97,493 +0.64(+7.64%)
Dec 03, 2009 8.961 9.160 8.409 8.439 95,261 -0.49(-5.50%)
Dec 02, 2009 8.739 9.168 8.639 8.930 117,539 +0.20(+2.28%)
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.