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: 4:10 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, 2009 6.291 7.319 6.291 6.529 440,985 +0.34(+5.45%)
Apr 29, 2009 5.631 6.383 5.478 6.191 330,761 +0.64(+11.62%)
Apr 28, 2009 5.025 5.762 5.025 5.547 230,718 +0.32(+6.17%)
Apr 27, 2009 5.931 5.931 4.872 5.225 473,217 -0.81(-13.36%)
Apr 24, 2009 5.447 6.145 5.332 6.030 320,404 +0.67(+12.45%)
Apr 23, 2009 5.670 5.670 5.186 5.363 288,246 -0.31(-5.54%)
Apr 22, 2009 5.662 5.961 5.417 5.677 383,372 -0.03(-0.54%)
Apr 21, 2009 5.148 5.754 4.734 5.708 495,621 +0.34(+6.29%)
Apr 20, 2009 5.762 5.762 5.202 5.371 314,642 -0.56(-9.44%)
Apr 17, 2009 5.010 6.023 5.010 5.931 522,135 +0.86(+16.94%)
Apr 16, 2009 4.327 5.128 4.319 5.071 388,607 +0.80(+18.67%)
Apr 15, 2009 3.882 4.301 3.874 4.273 214,102 +0.36(+9.22%)
Apr 14, 2009 4.112 4.197 3.882 3.913 141,450 -0.31(-7.27%)
Apr 13, 2009 4.158 4.235 3.805 4.220 214,806 +0.07(+1.66%)
Apr 09, 2009 3.683 4.358 3.560 4.151 346,448 +0.58(+16.34%)
Apr 08, 2009 3.261 3.575 3.123 3.568 200,004 +0.33(+10.19%)
Apr 07, 2009 3.184 3.299 3.069 3.238 80,543 +0.05(+1.69%)
Apr 06, 2009 3.460 3.460 3.123 3.184 153,183 -0.23(-6.74%)
Apr 03, 2009 3.560 3.667 3.353 3.414 114,962 -0.04(-1.11%)
Apr 02, 2009 2.984 3.606 2.984 3.452 254,332 +0.58(+20.00%)
Apr 01, 2009 2.747 2.885 2.609 2.877 136,434 +0.07(+2.46%)
Mar 31, 2009 2.915 2.946 2.762 2.808 90,723 -0.02(-0.81%)
Mar 30, 2009 2.946 2.969 2.716 2.831 207,076 -0.37(-11.51%)
Mar 26, 2009 2.724 3.307 2.724 3.199 281,316 +0.56(+21.22%)
Mar 25, 2009 2.685 2.992 2.455 2.639 152,289 +0.00(+0.00%)
Mar 24, 2009 2.808 2.854 2.632 2.639 102,031 -0.22(-7.77%)
Mar 23, 2009 2.624 2.862 2.616 2.862 166,362 +0.35(+14.07%)
Mar 20, 2009 2.785 2.800 2.463 2.509 176,891 -0.25(-9.17%)
Mar 19, 2009 2.793 2.877 2.632 2.762 168,709 +0.02(+0.84%)
Mar 18, 2009 2.655 2.762 2.463 2.739 148,922 +0.06(+2.29%)
Mar 17, 2009 2.800 2.862 2.570 2.678 201,482 -0.12(-4.12%)
Mar 16, 2009 2.609 3.115 2.440 2.793 392,033 +0.58(+26.39%)
Mar 13, 2009 2.309 2.507 2.048 2.210 0 +0.00(+0.00%)
Mar 12, 2009 2.110 2.233 1.895 2.210 167,755 +0.13(+6.27%)
Mar 11, 2009 1.680 2.303 1.657 2.079 328,968 +0.42(+25.46%)
Mar 10, 2009 1.511 1.757 1.511 1.657 165,221 +0.19(+13.09%)
Mar 09, 2009 1.465 1.527 1.458 1.465 183,610 -0.02(-1.04%)
Mar 06, 2009 1.703 1.765 1.427 1.481 0 -0.12(-7.21%)
Mar 05, 2009 2.747 2.747 1.596 1.596 246,155 -0.80(-33.33%)
Mar 04, 2009 2.233 2.470 2.233 2.394 227,315 +0.00(+0.00%)
Mar 02, 2009 2.839 2.839 2.386 2.394 216,556 -0.49(-17.02%)
Feb 27, 2009 3.130 3.268 2.885 2.885 0 -0.25(-8.07%)
Feb 26, 2009 3.207 3.429 3.107 3.138 135,423 +0.06(+2.00%)
Feb 25, 2009 3.445 3.491 3.077 3.077 160,846 -0.37(-10.69%)
Feb 24, 2009 3.199 3.506 3.153 3.445 182,207 +0.34(+10.86%)
Feb 23, 2009 3.514 3.575 3.107 3.107 147,268 -0.34(-9.80%)
Feb 20, 2009 3.652 3.683 3.215 3.445 0 -0.21(-5.67%)
Feb 19, 2009 3.951 4.074 3.652 3.652 115,031 -0.28(-7.03%)
Feb 18, 2009 4.304 4.304 3.928 3.928 160,717 -0.38(-8.73%)
Feb 17, 2009 4.243 4.365 3.836 4.304 136,514 +0.11(+2.56%)
Feb 13, 2009 4.189 4.481 4.097 4.197 0 +0.01(+0.18%)
Feb 12, 2009 4.166 4.220 4.074 4.189 138,005 -0.15(-3.53%)
Feb 11, 2009 4.312 4.488 4.181 4.342 79,587 +0.12(+2.72%)
Feb 10, 2009 4.488 4.630 4.220 4.227 138,699 -0.29(-6.45%)
Feb 09, 2009 4.680 4.680 4.458 4.519 113,309 -0.14(-2.97%)
Feb 06, 2009 4.596 4.772 4.381 4.657 0 +0.18(+3.94%)
Feb 05, 2009 4.342 4.588 4.158 4.481 197,539 +0.18(+4.10%)
Feb 04, 2009 4.465 4.703 4.197 4.304 202,311 -0.14(-3.11%)
Feb 03, 2009 4.841 4.933 4.373 4.442 147,419 -0.40(-8.24%)
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.