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

Greenbrier Companies (NY: GBX )

52.10 -0.13 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2009 8.401 8.884 8.401 8.731 216,103 +0.50(+6.06%)
Nov 30, 2009 7.941 8.278 7.534 8.232 165,657 +0.36(+4.58%)
Nov 27, 2009 7.872 8.218 7.787 7.872 57,172 -0.45(-5.44%)
Nov 25, 2009 8.432 8.593 8.194 8.324 72,160 -0.05(-0.64%)
Nov 24, 2009 8.370 8.476 8.025 8.378 59,628 +0.04(+0.46%)
Nov 23, 2009 8.094 8.631 8.094 8.340 156,887 +0.37(+4.62%)
Nov 20, 2009 8.478 8.592 7.833 7.971 224,085 -0.58(-6.82%)
Nov 19, 2009 8.240 8.785 7.787 8.554 222,296 +0.17(+2.01%)
Nov 18, 2009 8.631 8.631 8.263 8.386 146,867 -0.21(-2.50%)
Nov 17, 2009 8.815 8.815 8.194 8.601 231,461 -0.33(-3.69%)
Nov 16, 2009 7.902 9.007 7.864 8.930 225,894 +1.17(+15.13%)
Nov 13, 2009 7.457 7.841 7.127 7.757 132,302 +0.31(+4.23%)
Nov 12, 2009 7.864 8.209 7.289 7.442 226,170 -0.04(-0.51%)
Nov 11, 2009 7.618 7.711 7.273 7.480 178,615 -0.02(-0.31%)
Nov 10, 2009 7.672 7.772 7.289 7.503 168,236 -0.27(-3.46%)
Nov 09, 2009 7.657 7.878 7.603 7.772 114,757 +0.28(+3.79%)
Nov 06, 2009 7.465 7.672 7.358 7.488 115,385 -0.21(-2.69%)
Nov 05, 2009 7.097 7.795 7.097 7.695 138,126 +0.74(+10.58%)
Nov 04, 2009 7.335 7.480 6.928 6.959 145,283 -0.36(-4.93%)
Nov 03, 2009 6.982 7.388 6.920 7.319 185,452 +0.46(+6.71%)
Nov 02, 2009 6.890 7.135 6.529 6.859 124,067 +0.05(+0.68%)
Oct 30, 2009 7.296 7.365 6.598 6.813 176,878 -0.56(-7.60%)
Oct 29, 2009 7.135 7.542 7.135 7.373 87,784 +0.31(+4.34%)
Oct 28, 2009 7.442 7.826 7.012 7.066 142,633 -0.47(-6.21%)
Oct 27, 2009 7.764 7.856 7.442 7.534 128,814 -0.15(-2.00%)
Oct 26, 2009 7.626 8.125 7.549 7.688 689,517 +0.06(+0.80%)
Oct 23, 2009 7.787 7.833 7.611 7.626 116,608 -0.60(-7.28%)
Oct 22, 2009 7.749 8.340 7.595 8.225 172,488 +0.43(+5.51%)
Oct 21, 2009 7.979 8.424 7.734 7.795 142,048 -0.28(-3.51%)
Oct 20, 2009 8.148 8.217 8.018 8.079 86,069 -0.35(-4.19%)
Oct 19, 2009 8.370 8.508 8.148 8.432 103,721 +0.09(+1.10%)
Oct 16, 2009 8.493 8.562 8.217 8.340 95,112 -0.24(-2.77%)
Oct 15, 2009 8.670 8.792 8.343 8.577 57,730 -0.22(-2.53%)
Oct 14, 2009 8.907 8.923 8.685 8.800 92,252 +0.15(+1.77%)
Oct 13, 2009 8.577 8.670 8.225 8.647 86,927 +0.07(+0.81%)
Oct 12, 2009 9.107 9.230 8.554 8.577 132,498 -0.40(-4.44%)
Oct 09, 2009 8.670 8.999 8.670 8.976 63,577 +0.34(+3.91%)
Oct 08, 2009 8.631 8.984 8.409 8.639 74,118 +0.09(+1.08%)
Oct 07, 2009 8.601 8.746 8.485 8.547 35,890 -0.13(-1.50%)
Oct 06, 2009 8.608 8.769 8.447 8.677 50,796 +0.18(+2.17%)
Oct 05, 2009 8.171 8.577 8.071 8.493 135,557 +0.39(+4.83%)
Oct 02, 2009 8.063 8.593 7.672 8.102 163,196 -0.01(-0.09%)
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.