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: 6:30 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 (%)
Apr 30, 2010 13.04 13.05 12.37 12.49 216,333 -0.59(-4.52%)
Apr 29, 2010 13.00 13.33 12.81 13.08 164,289 +0.24(+1.85%)
Apr 28, 2010 12.79 12.94 12.47 12.84 127,675 +0.18(+1.39%)
Apr 27, 2010 13.06 13.29 12.54 12.67 158,900 -0.48(-3.62%)
Apr 26, 2010 13.30 13.41 13.10 13.14 145,226 -0.18(-1.38%)
Apr 23, 2010 13.34 13.81 13.27 13.33 263,113 -0.06(-0.46%)
Apr 22, 2010 12.51 13.41 12.34 13.39 318,778 +0.66(+5.18%)
Apr 21, 2010 12.54 12.83 12.45 12.73 178,691 +0.19(+1.53%)
Apr 20, 2010 12.46 12.87 12.23 12.54 291,811 +0.15(+1.24%)
Apr 19, 2010 12.58 12.74 12.16 12.38 277,512 -0.35(-2.71%)
Apr 16, 2010 12.80 13.21 12.57 12.73 349,962 -0.17(-1.31%)
Apr 15, 2010 12.30 13.10 12.12 12.90 600,281 +0.58(+4.74%)
Apr 14, 2010 11.62 12.50 11.51 12.31 473,311 +0.75(+6.50%)
Apr 13, 2010 11.34 11.87 11.34 11.56 425,184 +0.11(+0.94%)
Apr 12, 2010 10.26 11.65 10.20 11.45 619,625 +1.19(+11.58%)
Apr 09, 2010 10.45 10.50 9.928 10.27 283,625 -0.17(-1.62%)
Apr 08, 2010 9.552 10.50 9.361 10.43 442,402 +0.84(+8.80%)
Apr 07, 2010 9.115 9.606 9.115 9.590 405,086 +0.33(+3.56%)
Apr 06, 2010 9.076 9.567 8.819 9.260 391,144 +0.39(+4.41%)
Apr 05, 2010 8.524 9.245 8.501 8.869 308,565 +0.34(+3.96%)
Apr 01, 2010 8.654 8.531 8.531 8.531 128,907 +0.08(+1.00%)
Mar 31, 2010 8.271 8.593 8.255 8.447 144,541 +0.14(+1.66%)
Mar 30, 2010 8.324 8.432 8.163 8.309 75,806 +0.02(+0.18%)
Mar 29, 2010 8.317 8.393 8.125 8.294 119,661 +0.00(+0.00%)
Mar 26, 2010 8.102 8.370 8.102 8.294 127,532 +0.22(+2.76%)
Mar 25, 2010 8.301 8.424 8.063 8.071 91,710 -0.14(-1.68%)
Mar 24, 2010 8.271 8.401 8.194 8.209 86,352 -0.15(-1.83%)
Mar 23, 2010 8.271 8.439 8.209 8.363 135,792 +0.08(+0.93%)
Mar 22, 2010 8.048 8.378 8.010 8.286 97,426 +0.12(+1.50%)
Mar 19, 2010 8.278 8.278 7.956 8.163 165,412 -0.05(-0.56%)
Mar 18, 2010 8.255 8.409 8.186 8.209 105,619 +0.02(+0.19%)
Mar 17, 2010 8.294 8.386 8.186 8.194 104,817 -0.04(-0.47%)
Mar 16, 2010 8.386 8.493 8.025 8.232 129,019 -0.15(-1.74%)
Mar 15, 2010 8.345 8.432 8.324 8.378 188,041 +0.43(+5.41%)
Mar 12, 2010 8.063 8.133 7.872 7.948 62,979 -0.09(-1.15%)
Mar 11, 2010 7.557 8.079 7.488 8.040 175,546 +0.39(+5.12%)
Mar 10, 2010 7.895 7.948 7.549 7.649 96,302 -0.17(-2.16%)
Mar 09, 2010 7.526 8.056 7.526 7.818 157,736 +0.25(+3.35%)
Mar 08, 2010 7.557 7.641 7.404 7.565 77,851 -0.02(-0.20%)
Mar 05, 2010 7.289 7.603 7.227 7.580 81,096 +0.35(+4.88%)
Mar 04, 2010 7.273 7.335 7.080 7.227 54,261 -0.02(-0.32%)
Mar 03, 2010 7.342 7.373 7.212 7.250 68,820 -0.05(-0.74%)
Mar 02, 2010 7.189 7.404 7.150 7.304 159,106 +0.12(+1.71%)
Mar 01, 2010 7.150 7.404 7.104 7.181 87,206 +0.13(+1.85%)
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%)
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.