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

Greenbrier Companies (NY: GBX )

49.39 -1.64 (-3.21%)
Official Closing 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 30, 2010 14.00 14.46 14.00 14.39 282,312 +0.27(+1.90%)
Nov 29, 2010 14.22 14.45 14.08 14.12 230,778 -0.19(-1.34%)
Nov 26, 2010 14.35 14.58 14.25 14.32 58,675 -0.22(-1.53%)
Nov 24, 2010 14.05 14.54 14.54 14.54 203,981 +0.66(+4.75%)
Nov 23, 2010 13.99 14.15 13.82 13.88 290,470 -0.44(-3.05%)
Nov 22, 2010 13.91 14.35 13.90 14.32 316,271 +0.31(+2.19%)
Nov 19, 2010 14.09 14.42 13.84 14.01 252,861 -0.05(-0.33%)
Nov 18, 2010 13.77 14.23 13.77 14.06 277,826 +0.56(+4.15%)
Nov 17, 2010 13.68 13.70 13.40 13.50 205,093 -0.17(-1.23%)
Nov 16, 2010 13.46 13.81 13.17 13.66 559,120 -0.16(-1.17%)
Nov 15, 2010 14.13 14.34 13.77 13.83 216,245 -0.13(-0.93%)
Nov 12, 2010 14.53 14.76 13.89 13.96 421,136 -0.81(-5.46%)
Nov 11, 2010 14.68 15.15 14.56 14.76 453,288 -0.13(-0.88%)
Nov 10, 2010 14.40 14.96 12.65 14.89 1,189,961 -0.28(-1.87%)
Nov 09, 2010 15.14 15.48 15.03 15.18 583,184 +0.12(+0.76%)
Nov 08, 2010 14.92 15.34 14.75 15.06 559,785 +0.05(+0.36%)
Nov 05, 2010 14.64 15.05 14.64 15.01 360,137 +0.27(+1.82%)
Nov 04, 2010 14.95 15.23 14.58 14.74 312,612 +0.12(+0.84%)
Nov 03, 2010 14.47 14.68 14.27 14.62 255,039 +0.07(+0.48%)
Nov 02, 2010 14.26 14.62 13.89 14.55 297,529 +0.68(+4.87%)
Nov 01, 2010 14.01 14.39 13.76 13.87 308,259 -0.09(-0.66%)
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%)
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.