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

Greenbrier Companies (NY: GBX )

50.74 -0.48 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2003 6.346 6.368 6.211 6.218 6,280 -0.13(-2.12%)
Apr 29, 2003 6.241 6.353 6.241 6.353 4,543 +0.12(+1.92%)
Apr 28, 2003 6.173 6.241 6.121 6.233 10,824 +0.02(+0.36%)
Apr 25, 2003 6.136 6.301 6.061 6.211 14,031 +0.05(+0.85%)
Apr 24, 2003 6.166 6.173 6.069 6.159 8,419 -0.01(-0.24%)
Apr 23, 2003 6.024 6.188 6.024 6.173 14,833 +0.14(+2.36%)
Apr 22, 2003 6.046 6.061 5.994 6.031 10,289 -0.07(-1.10%)
Apr 21, 2003 6.106 6.211 6.061 6.099 36,349 -0.08(-1.33%)
Apr 17, 2003 6.046 6.181 6.046 6.181 65,882 +0.07(+1.23%)
Apr 16, 2003 6.099 6.114 6.039 6.106 8,018 +0.01(+0.12%)
Apr 15, 2003 6.144 6.151 6.001 6.099 67,887 -0.04(-0.73%)
Apr 14, 2003 6.151 6.151 6.099 6.144 43,966 -0.01(-0.12%)
Apr 11, 2003 6.166 6.188 6.129 6.151 54,389 -0.05(-0.84%)
Apr 10, 2003 6.173 6.203 6.121 6.203 9,220 +0.06(+0.97%)
Apr 09, 2003 6.286 6.286 5.986 6.144 19,510 -0.22(-3.41%)
Apr 08, 2003 6.331 6.361 6.001 6.361 24,455 -0.02(-0.35%)
Apr 07, 2003 6.780 6.847 6.121 6.383 107,844 -0.39(-5.75%)
Apr 04, 2003 6.645 6.884 6.645 6.772 12,160 +0.05(+0.78%)
Apr 03, 2003 6.241 6.735 6.241 6.720 60,670 +0.58(+9.38%)
Apr 02, 2003 6.099 6.286 5.949 6.144 15,501 +0.10(+1.61%)
Apr 01, 2003 6.099 6.203 5.956 6.046 9,354 -0.09(-1.46%)
Mar 31, 2003 6.099 6.173 6.099 6.136 6,013 +0.00(+0.00%)
Mar 28, 2003 6.136 6.144 6.106 6.136 19,644 +0.00(+0.00%)
Mar 27, 2003 6.129 6.136 6.091 6.136 9,488 +0.01(+0.24%)
Mar 26, 2003 6.046 6.136 6.046 6.121 9,488 +0.00(+0.00%)
Mar 25, 2003 6.106 6.136 6.061 6.121 6,815 +0.01(+0.25%)
Mar 24, 2003 6.099 6.129 6.039 6.106 4,810 +0.04(+0.74%)
Mar 21, 2003 5.979 6.061 5.941 6.061 3,741 +0.13(+2.14%)
Mar 20, 2003 5.949 5.949 5.927 5.934 534 -0.04(-0.75%)
Mar 19, 2003 5.971 5.979 5.934 5.979 1,202 +0.01(+0.13%)
Mar 18, 2003 5.971 5.986 5.912 5.971 9,354 +0.01(+0.25%)
Mar 17, 2003 5.986 5.986 5.927 5.956 6,280 -0.03(-0.50%)
Mar 14, 2003 6.061 6.061 5.986 5.986 6,815 -0.10(-1.72%)
Mar 13, 2003 5.934 6.129 5.874 6.091 23,252 +0.17(+2.91%)
Mar 12, 2003 6.084 6.084 5.912 5.919 6,548 -0.20(-3.30%)
Mar 11, 2003 6.136 6.136 6.121 6.121 1,469 -0.01(-0.24%)
Mar 10, 2003 6.136 6.166 6.091 6.136 3,073 +0.00(+0.00%)
Mar 07, 2003 6.069 6.173 6.069 6.136 5,746 +0.04(+0.61%)
Mar 06, 2003 6.166 6.173 6.099 6.099 4,142 +0.00(+0.00%)
Mar 05, 2003 6.188 6.211 6.099 6.099 2,672 -0.07(-1.21%)
Mar 04, 2003 6.188 6.211 6.099 6.173 8,285 -0.04(-0.60%)
Mar 03, 2003 6.099 6.218 6.061 6.211 10,958 +0.11(+1.84%)
Feb 28, 2003 6.076 6.211 6.076 6.099 7,617 -0.05(-0.85%)
Feb 27, 2003 6.136 6.211 6.024 6.151 7,884 +0.05(+0.86%)
Feb 26, 2003 6.001 6.099 5.986 6.099 3,875 +0.13(+2.26%)
Feb 25, 2003 6.024 6.024 5.912 5.964 2,539 -0.06(-0.99%)
Feb 24, 2003 6.248 6.248 6.024 6.024 8,953 -0.22(-3.59%)
Feb 21, 2003 6.061 6.346 6.031 6.248 11,492 +0.22(+3.73%)
Feb 20, 2003 5.949 6.121 5.919 6.024 7,884 +0.08(+1.39%)
Feb 19, 2003 5.912 5.941 5.912 5.941 3,474 +0.19(+3.25%)
Feb 18, 2003 5.792 5.792 5.754 5.754 1,737 -0.04(-0.65%)
Feb 14, 2003 5.672 5.792 5.575 5.792 6,815 +0.17(+3.06%)
Feb 13, 2003 5.612 5.687 5.537 5.620 3,073 +0.01(+0.13%)
Feb 12, 2003 5.582 5.612 5.537 5.612 7,082 -0.01(-0.13%)
Feb 11, 2003 5.612 5.620 5.612 5.620 2,138 +0.01(+0.13%)
Feb 10, 2003 5.605 5.612 5.605 5.612 3,073 +0.07(+1.35%)
Feb 07, 2003 5.388 5.537 5.388 5.537 3,608 +0.22(+4.23%)
Feb 06, 2003 5.171 5.313 5.171 5.313 2,271 +0.07(+1.43%)
Feb 05, 2003 5.223 5.238 5.223 5.238 3,073 +0.06(+1.16%)
Feb 04, 2003 5.088 5.178 5.088 5.178 1,737 +0.01(+0.29%)
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.