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 (%)
Aug 31, 2009 10.17 10.17 9.744 9.874 146,373 -0.41(-3.96%)
Aug 28, 2009 10.99 10.99 10.07 10.28 103,266 -0.32(-3.04%)
Aug 27, 2009 10.07 10.71 9.805 10.60 119,073 +0.29(+2.83%)
Aug 26, 2009 10.53 10.74 10.16 10.31 138,415 -0.18(-1.68%)
Aug 25, 2009 10.63 10.97 10.13 10.49 192,480 +0.15(+1.41%)
Aug 24, 2009 10.53 11.26 10.11 10.34 277,401 +0.02(+0.15%)
Aug 21, 2009 8.854 10.46 8.809 10.33 448,153 +1.69(+19.54%)
Aug 20, 2009 8.355 8.884 8.309 8.639 141,301 +0.21(+2.46%)
Aug 19, 2009 8.294 8.570 8.248 8.432 112,359 -0.08(-0.99%)
Aug 18, 2009 8.363 8.877 8.294 8.516 161,469 +0.38(+4.72%)
Aug 17, 2009 9.015 9.015 8.094 8.132 196,477 -1.11(-12.04%)
Aug 14, 2009 9.590 9.590 9.069 9.245 165,856 -0.25(-2.59%)
Aug 13, 2009 9.552 9.889 9.383 9.490 106,350 +0.08(+0.81%)
Aug 12, 2009 8.992 9.859 8.946 9.414 164,727 +0.46(+5.14%)
Aug 11, 2009 9.168 9.222 8.762 8.953 170,787 -0.27(-2.91%)
Aug 10, 2009 8.930 10.13 8.754 9.222 316,912 +0.17(+1.86%)
Aug 07, 2009 8.048 9.322 7.948 9.053 353,401 +1.15(+14.56%)
Aug 06, 2009 7.887 7.971 7.572 7.902 141,301 +0.05(+0.68%)
Aug 05, 2009 8.079 8.079 7.519 7.849 158,110 -0.24(-2.94%)
Aug 04, 2009 8.109 8.355 7.703 8.086 215,085 -0.16(-1.95%)
Aug 03, 2009 8.294 8.347 7.849 8.248 249,058 +0.20(+2.48%)
Jul 31, 2009 7.618 8.271 7.618 8.048 220,708 +0.37(+4.80%)
Jul 30, 2009 7.519 7.864 7.419 7.680 211,333 +0.35(+4.71%)
Jul 29, 2009 7.657 7.818 7.189 7.335 138,294 -0.40(-5.16%)
Jul 28, 2009 7.281 7.749 7.112 7.734 172,923 +0.37(+5.00%)
Jul 27, 2009 7.434 7.580 7.235 7.365 157,152 -0.01(-0.10%)
Jul 24, 2009 7.066 7.480 7.051 7.373 896 +0.12(+1.69%)
Jul 23, 2009 7.051 7.381 6.920 7.250 209,678 +0.25(+3.50%)
Jul 22, 2009 6.989 7.250 6.844 7.005 180,179 -0.09(-1.30%)
Jul 21, 2009 7.289 7.480 6.828 7.097 260,986 -0.15(-2.01%)
Jul 20, 2009 7.051 7.281 6.851 7.243 294,701 +0.30(+4.31%)
Jul 17, 2009 6.222 7.281 6.153 6.943 416,049 +0.70(+11.18%)
Jul 16, 2009 5.969 6.368 5.892 6.245 323,767 +0.29(+4.90%)
Jul 15, 2009 5.777 6.168 5.716 5.954 306,823 +0.39(+7.03%)
Jul 14, 2009 5.432 5.754 5.294 5.562 238,133 +0.13(+2.40%)
Jul 13, 2009 4.718 5.501 4.718 5.432 269,675 +0.77(+16.45%)
Jul 10, 2009 4.519 4.780 4.450 4.665 161,750 +0.08(+1.84%)
Jul 09, 2009 4.365 4.826 4.266 4.580 275,203 +0.28(+6.42%)
Jul 08, 2009 4.803 4.841 4.143 4.304 275,782 -0.54(-11.09%)
Jul 07, 2009 5.209 5.209 4.649 4.841 342,165 -0.47(-8.81%)
Jul 06, 2009 5.455 5.455 4.987 5.309 212,935 -0.18(-3.35%)
Jul 02, 2009 5.486 5.685 5.294 5.493 201,132 -0.19(-3.37%)
Jul 01, 2009 5.601 5.908 5.562 5.685 160,975 +0.17(+3.06%)
Jun 30, 2009 5.478 5.792 5.363 5.516 186,571 +0.03(+0.56%)
Jun 29, 2009 5.923 5.923 5.478 5.486 130,186 -0.30(-5.17%)
Jun 26, 2009 5.386 5.885 5.340 5.785 356,407 +0.36(+6.65%)
Jun 25, 2009 5.286 5.478 5.271 5.424 154,248 +0.12(+2.32%)
Jun 24, 2009 5.209 5.823 5.110 5.301 267,521 +0.18(+3.60%)
Jun 23, 2009 4.903 5.271 4.650 5.117 227,881 +0.26(+5.37%)
Jun 22, 2009 5.110 5.125 4.749 4.856 186,794 -0.30(-5.80%)
Jun 19, 2009 5.156 5.509 4.841 5.156 152,162 -0.15(-2.89%)
Jun 18, 2009 5.478 5.539 5.294 5.309 107,779 -0.17(-3.08%)
Jun 17, 2009 5.417 5.570 5.294 5.478 81,601 +0.06(+1.13%)
Jun 16, 2009 5.723 5.915 5.378 5.417 158,909 -0.24(-4.21%)
Jun 15, 2009 5.731 5.831 5.478 5.654 151,773 -0.15(-2.51%)
Jun 12, 2009 6.260 6.291 5.754 5.800 195,329 -0.53(-8.36%)
Jun 11, 2009 6.445 6.521 6.314 6.330 178,851 +0.21(+3.51%)
Jun 10, 2009 6.368 6.368 5.685 6.115 152,888 -0.15(-2.45%)
Jun 09, 2009 6.330 6.437 6.237 6.268 60,920 +0.01(+0.12%)
Jun 08, 2009 6.138 6.468 5.862 6.260 89,676 +0.02(+0.25%)
Jun 05, 2009 6.544 6.705 5.984 6.245 110,224 -0.22(-3.44%)
Jun 04, 2009 6.214 6.549 5.977 6.468 95,284 +0.31(+4.98%)
Jun 03, 2009 6.184 6.253 5.863 6.161 94,280 -0.13(-2.07%)
Jun 02, 2009 6.007 6.345 5.923 6.291 92,819 +0.15(+2.50%)
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.