Skip to main content

Greenbrier Companies (NY: GBX )

59.27 -1.41 (-2.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.95 18.49 17.83 18.05 493,990 +0.18(+1.02%)
Jan 28, 2011 18.60 19.03 17.77 17.87 524,038 -0.76(-4.09%)
Jan 27, 2011 18.35 18.83 18.31 18.63 466,182 +0.29(+1.58%)
Jan 26, 2011 17.54 18.57 17.51 18.34 1,103,789 +0.86(+4.93%)
Jan 25, 2011 16.95 17.51 16.87 17.48 602,864 +0.43(+2.50%)
Jan 24, 2011 16.39 17.40 16.35 17.05 597,604 +0.66(+4.05%)
Jan 21, 2011 16.24 16.59 16.03 16.39 521,628 +0.25(+1.56%)
Jan 20, 2011 15.94 16.29 15.78 16.13 530,221 +0.15(+0.95%)
Jan 19, 2011 15.91 16.00 15.61 15.98 632,049 +0.11(+0.67%)
Jan 18, 2011 15.46 15.91 15.46 15.88 432,184 +0.32(+2.06%)
Jan 14, 2011 15.56 15.72 15.34 15.55 313,955 +0.00(+0.00%)
Jan 13, 2011 15.42 15.55 15.25 15.55 318,940 +0.17(+1.09%)
Jan 12, 2011 15.68 15.90 15.27 15.39 316,098 -0.12(-0.79%)
Jan 11, 2011 15.69 15.78 15.36 15.51 276,326 -0.08(-0.54%)
Jan 10, 2011 16.07 16.17 15.54 15.59 427,348 -0.53(-3.26%)
Jan 07, 2011 15.49 16.50 15.48 16.12 799,865 +0.74(+4.81%)
Jan 06, 2011 15.97 16.00 15.31 15.38 295,695 -0.54(-3.40%)
Jan 05, 2011 15.30 16.16 15.28 15.92 350,776 +0.60(+3.93%)
Jan 04, 2011 15.70 15.88 15.14 15.32 574,498 -0.29(-1.86%)
Jan 03, 2011 16.13 16.61 15.55 15.61 698,382 -0.40(-2.48%)
Dec 31, 2010 16.50 16.58 15.89 16.00 293,183 -0.51(-3.09%)
Dec 30, 2010 16.62 16.69 16.44 16.52 205,519 -0.08(-0.51%)
Dec 29, 2010 16.65 16.75 16.57 16.60 199,714 +0.14(+0.87%)
Dec 28, 2010 16.42 16.62 16.20 16.46 259,511 +0.09(+0.52%)
Dec 27, 2010 16.28 16.40 16.17 16.37 157,837 +0.04(+0.23%)
Dec 23, 2010 16.58 16.73 16.20 16.33 177,175 -0.24(-1.47%)
Dec 22, 2010 16.77 16.77 16.47 16.58 232,750 -0.18(-1.05%)
Dec 21, 2010 16.59 16.81 16.57 16.75 360,217 +0.24(+1.48%)
Dec 20, 2010 16.64 16.71 16.35 16.51 211,082 -0.02(-0.09%)
Dec 17, 2010 16.41 16.66 16.18 16.52 425,558 +0.05(+0.32%)
Dec 16, 2010 16.42 16.50 16.26 16.47 523,699 +0.07(+0.42%)
Dec 15, 2010 15.88 16.49 15.83 16.40 666,419 +0.47(+2.92%)
Dec 14, 2010 15.92 16.27 15.35 15.94 1,732,455 -1.40(-8.05%)
Dec 13, 2010 17.58 17.58 17.09 17.33 293,311 -0.13(-0.74%)
Dec 10, 2010 16.20 17.49 16.00 17.46 433,433 +1.25(+7.71%)
Dec 09, 2010 16.03 16.33 15.73 16.21 230,011 +0.34(+2.11%)
Dec 08, 2010 15.57 16.00 15.49 15.88 260,881 +0.34(+2.21%)
Dec 07, 2010 15.81 16.01 15.49 15.53 213,764 +0.05(+0.30%)
Dec 06, 2010 15.29 15.75 15.06 15.49 237,756 +0.11(+0.74%)
Dec 03, 2010 14.97 15.44 14.73 15.37 224,581 +0.26(+1.72%)
Dec 02, 2010 14.80 15.20 14.73 15.11 186,454 +0.31(+2.11%)
Dec 01, 2010 14.66 14.85 14.46 14.80 273,489 +0.50(+3.46%)
Nov 30, 2010 13.92 14.37 13.92 14.30 284,061 +0.27(+1.90%)
Nov 29, 2010 14.14 14.36 13.99 14.04 232,208 -0.19(-1.34%)
Nov 26, 2010 14.27 14.49 14.16 14.23 59,039 -0.22(-1.53%)
Nov 24, 2010 13.96 14.45 14.45 14.45 205,245 +0.66(+4.75%)
Nov 23, 2010 13.90 14.06 13.73 13.79 292,270 -0.43(-3.05%)
Nov 22, 2010 13.82 14.27 13.81 14.23 318,231 +0.30(+2.19%)
Nov 19, 2010 14.00 14.33 13.76 13.92 254,428 -0.05(-0.33%)
Nov 18, 2010 13.69 14.14 13.69 13.97 279,547 +0.56(+4.15%)
Nov 17, 2010 13.60 13.62 13.31 13.41 206,363 -0.17(-1.23%)
Nov 16, 2010 13.38 13.72 13.09 13.58 562,584 -0.16(-1.17%)
Nov 15, 2010 14.05 14.25 13.69 13.74 217,584 -0.13(-0.93%)
Nov 12, 2010 14.44 14.67 13.80 13.87 423,745 -0.80(-5.46%)
Nov 11, 2010 14.59 15.06 14.47 14.67 456,097 -0.13(-0.88%)
Nov 10, 2010 14.31 14.87 12.57 14.80 1,197,334 -0.28(-1.87%)
Nov 09, 2010 15.05 15.39 14.94 15.08 586,797 +0.11(+0.76%)
Nov 08, 2010 14.83 15.24 14.66 14.97 563,253 +0.05(+0.36%)
Nov 05, 2010 14.55 14.95 14.55 14.91 362,369 +0.27(+1.82%)
Nov 04, 2010 14.85 15.14 14.49 14.65 314,549 +0.12(+0.84%)
Nov 03, 2010 14.38 14.59 14.18 14.53 256,620 +0.07(+0.47%)
Nov 02, 2010 14.17 14.53 13.81 14.46 299,373 +0.67(+4.87%)
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.