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

Greenbrier Companies (NY: GBX )

50.04 +0.40 (+0.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 3.111 3.248 2.867 2.867 0 -0.25(-8.07%)
Feb 26, 2009 3.187 3.408 3.088 3.119 136,262 +0.06(+2.00%)
Feb 25, 2009 3.424 3.469 3.058 3.058 161,842 -0.37(-10.69%)
Feb 24, 2009 3.180 3.485 3.134 3.424 183,336 +0.34(+10.86%)
Feb 23, 2009 3.492 3.553 3.088 3.088 148,181 -0.34(-9.80%)
Feb 20, 2009 3.629 3.660 3.195 3.424 0 -0.21(-5.67%)
Feb 19, 2009 3.927 4.049 3.629 3.629 115,744 -0.27(-7.03%)
Feb 18, 2009 4.278 4.278 3.904 3.904 161,712 -0.37(-8.73%)
Feb 17, 2009 4.217 4.339 3.812 4.278 137,359 +0.11(+2.56%)
Feb 13, 2009 4.163 4.453 4.072 4.171 0 +0.01(+0.18%)
Feb 12, 2009 4.140 4.194 4.049 4.163 138,860 -0.15(-3.53%)
Feb 11, 2009 4.285 4.461 4.156 4.316 80,080 +0.11(+2.72%)
Feb 10, 2009 4.461 4.601 4.194 4.201 139,559 -0.29(-6.45%)
Feb 09, 2009 4.651 4.651 4.430 4.491 114,011 -0.14(-2.97%)
Feb 06, 2009 4.567 4.743 4.354 4.628 0 +0.18(+3.94%)
Feb 05, 2009 4.316 4.560 4.133 4.453 198,763 +0.18(+4.10%)
Feb 04, 2009 4.438 4.674 4.171 4.278 203,565 -0.14(-3.11%)
Feb 03, 2009 4.811 4.903 4.346 4.415 148,333 -0.40(-8.24%)
Feb 02, 2009 4.232 4.842 4.049 4.811 213,562 +0.58(+13.69%)
Jan 30, 2009 4.339 4.461 4.194 4.232 0 -0.02(-0.54%)
Jan 29, 2009 5.002 5.002 4.194 4.255 304,775 -0.82(-16.09%)
Jan 28, 2009 4.819 5.139 4.689 5.071 249,391 +0.41(+8.84%)
Jan 27, 2009 4.560 4.659 4.400 4.659 137,834 +0.18(+4.09%)
Jan 26, 2009 4.270 4.621 4.270 4.476 141,579 +0.14(+3.16%)
Jan 23, 2009 4.232 4.552 4.186 4.339 0 -0.06(-1.39%)
Jan 22, 2009 4.712 4.712 4.354 4.400 171,878 -0.45(-9.28%)
Jan 21, 2009 4.084 4.849 4.031 4.849 360,805 +0.86(+21.44%)
Jan 20, 2009 4.486 4.539 3.993 3.993 299,017 -0.56(-12.31%)
Jan 16, 2009 4.539 4.652 4.107 4.554 0 +0.08(+1.69%)
Jan 15, 2009 4.077 4.486 3.819 4.478 320,646 +0.42(+10.47%)
Jan 14, 2009 4.198 4.205 3.978 4.054 159,821 -0.18(-4.29%)
Jan 13, 2009 4.380 4.418 4.183 4.236 170,383 -0.14(-3.29%)
Jan 12, 2009 5.084 5.107 4.274 4.380 460,304 -0.70(-13.86%)
Jan 09, 2009 5.243 5.304 4.736 5.084 703,602 -0.92(-15.38%)
Jan 08, 2009 6.403 6.479 5.850 6.009 216,374 -0.44(-6.82%)
Jan 07, 2009 5.888 6.448 5.645 6.448 228,978 +0.39(+6.51%)
Jan 06, 2009 5.789 6.213 5.713 6.054 143,600 +0.33(+5.69%)
Jan 05, 2009 5.418 5.857 5.312 5.728 170,297 +0.29(+5.29%)
Jan 02, 2009 5.289 5.936 5.183 5.440 0 +0.23(+4.51%)
Jan 01, 2009 4.812 5.251 4.683 5.206 0 +0.00(+0.00%)
Dec 31, 2008 4.812 5.251 4.683 5.206 303,408 +0.33(+6.68%)
Dec 30, 2008 4.683 4.910 4.471 4.880 200,663 +0.27(+5.92%)
Dec 29, 2008 4.660 4.743 4.486 4.607 135,722 -0.05(-0.98%)
Dec 26, 2008 4.630 4.721 4.508 4.652 0 +0.02(+0.49%)
Dec 24, 2008 4.463 4.766 4.440 4.630 144,189 +0.14(+3.21%)
Dec 23, 2008 4.531 4.834 4.380 4.486 182,017 -0.05(-1.00%)
Dec 22, 2008 4.819 4.842 4.213 4.531 152,578 -0.29(-5.97%)
Dec 19, 2008 4.872 4.971 4.607 4.819 315,964 +0.14(+2.91%)
Dec 18, 2008 4.849 4.940 4.508 4.683 215,299 -0.15(-3.13%)
Dec 17, 2008 4.690 5.016 4.599 4.834 299,789 +0.07(+1.43%)
Dec 16, 2008 4.251 4.766 4.213 4.766 197,398 +0.52(+12.12%)
Dec 15, 2008 4.410 4.569 4.168 4.251 197,862 -0.13(-2.94%)
Dec 12, 2008 4.137 4.425 4.137 4.380 0 +0.10(+2.30%)
Dec 11, 2008 4.319 4.698 4.168 4.281 408,001 -0.11(-2.59%)
Dec 10, 2008 4.092 4.448 4.069 4.395 343,279 +0.37(+9.23%)
Dec 09, 2008 4.190 4.365 4.001 4.024 259,085 -0.23(-5.52%)
Dec 08, 2008 4.387 4.546 4.175 4.258 314,209 -0.02(-0.35%)
Dec 05, 2008 3.864 4.281 3.773 4.274 0 +0.37(+9.51%)
Dec 04, 2008 4.910 4.910 3.766 3.902 434,562 -1.02(-20.77%)
Dec 03, 2008 4.554 5.031 4.402 4.925 254,817 +0.28(+6.04%)
Dec 02, 2008 4.645 4.698 4.395 4.645 241,941 +0.06(+1.32%)
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.