Skip to main content

Greenbrier Companies (NY: GBX )

51.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 7.730 7.969 7.730 7.820 11,091 +0.02(+0.29%)
May 29, 2003 7.618 7.932 7.595 7.797 17,506 +0.14(+1.86%)
May 28, 2003 7.296 7.663 7.296 7.655 19,911 +0.37(+5.14%)
May 27, 2003 7.296 7.333 7.259 7.281 11,359 -0.01(-0.21%)
May 23, 2003 7.296 7.303 7.288 7.296 19,109 +0.01(+0.10%)
May 22, 2003 7.296 7.333 7.273 7.288 24,589 -0.01(-0.10%)
May 21, 2003 7.296 7.296 7.273 7.296 11,759 +0.00(+0.00%)
May 20, 2003 7.281 7.296 7.273 7.296 15,635 +0.04(+0.52%)
May 19, 2003 7.273 7.296 7.184 7.259 12,695 -0.04(-0.51%)
May 16, 2003 7.273 7.296 7.273 7.296 11,492 +0.00(+0.00%)
May 15, 2003 7.296 7.296 7.221 7.296 14,967 +0.04(+0.52%)
May 14, 2003 7.296 7.296 7.251 7.259 16,303 -0.01(-0.10%)
May 13, 2003 7.109 7.266 7.071 7.266 36,482 +0.16(+2.21%)
May 12, 2003 7.109 7.154 7.071 7.109 46,639 +0.00(+0.00%)
May 09, 2003 6.997 7.161 6.997 7.109 41,159 +0.16(+2.37%)
May 08, 2003 6.376 7.049 6.376 6.944 21,782 +0.66(+10.48%)
May 07, 2003 6.323 6.323 6.248 6.286 6,414 -0.04(-0.59%)
May 06, 2003 6.173 6.398 6.136 6.323 15,902 +0.15(+2.42%)
May 05, 2003 6.099 6.301 6.099 6.173 13,630 +0.05(+0.86%)
May 02, 2003 6.316 6.316 6.076 6.121 3,741 -0.19(-2.97%)
May 01, 2003 6.218 6.361 6.218 6.308 5,345 +0.09(+1.44%)
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%)
Feb 03, 2003 5.193 5.193 5.163 5.163 1,202 -0.04(-0.72%)
Jan 31, 2003 5.246 5.246 5.126 5.201 6,681 -0.11(-2.11%)
Jan 30, 2003 5.313 5.313 5.313 5.313 0 +0.00(+0.00%)
Jan 29, 2003 5.410 5.410 5.163 5.313 5,746 -0.10(-1.93%)
Jan 28, 2003 5.418 5.463 5.418 5.418 1,870 +0.07(+1.26%)
Jan 27, 2003 5.313 5.350 5.313 5.350 801 -0.03(-0.56%)
Jan 24, 2003 5.276 5.380 5.276 5.380 1,469 +0.09(+1.70%)
Jan 23, 2003 5.216 5.290 5.216 5.290 2,004 +0.01(+0.28%)
Jan 22, 2003 5.276 5.290 5.276 5.276 1,069 +0.06(+1.15%)
Jan 21, 2003 5.313 5.448 5.163 5.216 5,612 -0.17(-3.19%)
Jan 17, 2003 5.388 5.388 5.388 5.388 267 -0.04(-0.69%)
Jan 16, 2003 5.612 5.612 5.425 5.425 3,875 -0.26(-4.61%)
Jan 15, 2003 5.687 5.687 5.687 5.687 267 +0.07(+1.33%)
Jan 14, 2003 5.500 5.612 5.500 5.612 1,603 +0.07(+1.35%)
Jan 13, 2003 5.388 5.537 5.388 5.537 2,138 +0.11(+2.07%)
Jan 10, 2003 5.433 5.448 5.425 5.425 2,539 +0.02(+0.42%)
Jan 09, 2003 5.388 5.425 5.358 5.403 1,603 -0.03(-0.55%)
Jan 08, 2003 5.418 5.433 5.418 5.433 534 +0.01(+0.28%)
Jan 07, 2003 5.560 5.560 5.388 5.418 3,340 -0.22(-3.85%)
Jan 06, 2003 5.373 5.635 5.373 5.635 13,898 +0.26(+4.87%)
Jan 03, 2003 5.373 5.373 5.373 5.373 133 +0.00(+0.00%)
Jan 02, 2003 5.388 5.440 5.373 5.373 1,603 +0.04(+0.70%)
Dec 31, 2002 5.253 5.350 5.253 5.335 3,741 +0.03(+0.56%)
Dec 30, 2002 5.335 5.350 5.305 5.305 4,409 -0.07(-1.25%)
Dec 27, 2002 5.014 5.425 5.014 5.373 28,865 +0.36(+7.16%)
Dec 26, 2002 5.021 5.103 5.014 5.014 1,737 +0.00(+0.00%)
Dec 24, 2002 5.088 5.088 5.014 5.014 801 +0.00(+0.00%)
Dec 23, 2002 4.999 5.014 4.999 5.014 17,372 -0.17(-3.32%)
Dec 20, 2002 5.313 5.320 5.186 5.186 10,557 -0.09(-1.70%)
Dec 19, 2002 5.276 5.276 5.276 5.276 1,737 +0.01(+0.28%)
Dec 18, 2002 5.201 5.261 5.126 5.261 3,340 +0.06(+1.15%)
Dec 17, 2002 5.335 5.350 5.201 5.201 2,405 -0.07(-1.42%)
Dec 16, 2002 4.969 5.358 4.969 5.276 15,368 +0.26(+5.22%)
Dec 13, 2002 4.827 5.014 4.752 5.014 10,156 +0.22(+4.69%)
Dec 12, 2002 4.901 4.916 4.677 4.789 20,980 -0.11(-2.29%)
Dec 11, 2002 4.804 4.901 4.752 4.901 1,870 +0.04(+0.92%)
Dec 10, 2002 4.909 4.909 4.714 4.856 10,423 -0.08(-1.67%)
Dec 09, 2002 5.021 5.021 4.714 4.939 16,570 -0.14(-2.80%)
Dec 06, 2002 4.946 5.156 4.946 5.081 3,073 +0.07(+1.34%)
Dec 05, 2002 5.051 5.051 4.939 5.014 2,806 -0.11(-2.19%)
Dec 04, 2002 4.939 5.163 4.901 5.126 4,677 +0.15(+3.01%)
Dec 03, 2002 4.946 4.976 4.864 4.976 6,147 +0.00(+0.00%)
Dec 02, 2002 5.014 5.014 4.901 4.976 2,004 -0.07(-1.48%)
Nov 29, 2002 4.976 5.118 4.976 5.051 9,755 -0.11(-2.17%)
Nov 27, 2002 5.088 5.201 5.014 5.163 3,608 +0.04(+0.73%)
Nov 26, 2002 5.111 5.163 5.051 5.126 10,022 -0.02(-0.44%)
Nov 25, 2002 4.901 5.148 4.901 5.148 5,479 +0.28(+5.85%)
Nov 22, 2002 4.827 4.864 4.827 4.864 28,330 +0.04(+0.78%)
Nov 21, 2002 4.901 4.939 4.827 4.827 7,884 -0.07(-1.53%)
Nov 20, 2002 5.014 5.014 4.901 4.901 6,414 -0.06(-1.21%)
Nov 19, 2002 4.961 4.961 4.961 4.961 133 -0.05(-1.04%)
Nov 18, 2002 5.021 5.051 4.976 5.014 8,686 +0.00(+0.00%)
Nov 15, 2002 4.909 5.088 4.909 5.014 6,949 +0.07(+1.52%)
Nov 14, 2002 5.014 5.021 4.901 4.939 5,746 -0.11(-2.22%)
Nov 13, 2002 5.201 5.201 5.051 5.051 7,884 -0.19(-3.57%)
Nov 12, 2002 5.163 5.313 5.163 5.238 26,326 +0.15(+2.94%)
Nov 11, 2002 4.976 5.163 4.976 5.088 22,317 +0.19(+3.82%)
Nov 08, 2002 4.789 4.901 4.789 4.901 2,004 +0.14(+2.99%)
Nov 07, 2002 4.797 4.871 4.759 4.759 5,078 -0.04(-0.78%)
Nov 06, 2002 4.856 4.856 4.789 4.797 9,889 -0.07(-1.54%)
Nov 05, 2002 4.827 4.901 4.729 4.871 6,815 +0.19(+4.16%)
Nov 04, 2002 4.677 4.714 4.647 4.677 15,902 +0.30(+6.84%)
Nov 01, 2002 4.385 4.482 4.378 4.378 5,211 -0.08(-1.85%)
Oct 31, 2002 4.415 4.482 4.378 4.460 3,207 -0.02(-0.50%)
Oct 30, 2002 4.490 4.490 4.378 4.482 16,838 +0.00(+0.00%)
Oct 29, 2002 4.131 4.535 4.131 4.482 27,929 +0.29(+6.96%)
Oct 28, 2002 3.779 4.228 3.779 4.190 260,724 +0.41(+10.89%)
Oct 25, 2002 3.779 3.779 3.779 3.779 164,372 +0.04(+1.00%)
Oct 24, 2002 3.704 3.741 3.704 3.741 4,677 +0.00(+0.00%)
Oct 23, 2002 3.741 3.741 3.674 3.741 3,875 -0.03(-0.79%)
Oct 22, 2002 3.779 3.779 3.741 3.771 4,276 +0.03(+0.80%)
Oct 21, 2002 3.816 3.816 3.741 3.741 13,229 -0.07(-1.96%)
Oct 18, 2002 3.779 3.854 3.741 3.816 72,029 +0.07(+2.00%)
Oct 17, 2002 3.629 3.771 3.554 3.741 6,548 +0.15(+4.17%)
Oct 16, 2002 3.442 3.592 3.442 3.592 6,681 +0.19(+5.49%)
Oct 15, 2002 3.405 3.442 3.255 3.405 10,289 +0.04(+1.11%)
Oct 14, 2002 3.367 3.367 3.330 3.367 1,469 +0.04(+1.12%)
Oct 11, 2002 3.225 3.330 3.225 3.330 6,548 +0.07(+2.30%)
Oct 10, 2002 3.330 3.330 3.255 3.255 5,078 +0.07(+2.35%)
Oct 09, 2002 3.293 3.330 3.180 3.180 6,548 -0.07(-2.30%)
Oct 08, 2002 3.255 3.255 3.068 3.255 8,285 +0.03(+0.93%)
Oct 07, 2002 3.293 3.293 3.225 3.225 2,806 -0.10(-3.15%)
Oct 04, 2002 3.330 3.367 3.225 3.330 13,764 -0.04(-1.11%)
Oct 03, 2002 3.450 3.450 3.367 3.367 7,216 -0.08(-2.39%)
Oct 02, 2002 3.367 3.629 3.367 3.450 17,506 +0.12(+3.60%)
Oct 01, 2002 3.367 3.367 3.218 3.330 29,667 +0.00(+0.00%)
Sep 30, 2002 3.405 3.405 3.330 3.330 2,271 -0.11(-3.26%)
Sep 27, 2002 3.450 3.510 3.405 3.442 3,741 -0.01(-0.22%)
Sep 26, 2002 3.480 3.629 3.442 3.450 10,423 +0.00(+0.00%)
Sep 25, 2002 3.629 3.629 3.450 3.450 4,944 -0.18(-4.95%)
Sep 24, 2002 3.741 3.779 3.629 3.629 12,561 -0.15(-3.96%)
Sep 23, 2002 3.966 3.966 3.779 3.779 5,211 -0.22(-5.61%)
Sep 20, 2002 4.041 4.041 4.003 4.003 534 -0.11(-2.73%)
Sep 19, 2002 4.116 4.153 4.116 4.116 9,621 -0.02(-0.54%)
Sep 18, 2002 4.303 4.340 4.138 4.138 10,690 -0.20(-4.66%)
Sep 17, 2002 4.340 4.340 4.340 4.340 1,336 +0.00(+0.00%)
Sep 16, 2002 4.415 4.415 4.318 4.340 4,009 -0.04(-0.85%)
Sep 13, 2002 4.415 4.415 4.378 4.378 8,419 -0.11(-2.50%)
Sep 12, 2002 4.430 4.490 4.415 4.490 4,944 +0.04(+0.84%)
Sep 11, 2002 4.505 4.505 4.452 4.452 10,690 +0.02(+0.51%)
Sep 10, 2002 4.445 4.565 4.378 4.430 13,898 -0.03(-0.67%)
Sep 09, 2002 4.565 4.565 4.452 4.460 12,695 -0.11(-2.45%)
Sep 06, 2002 4.580 4.580 4.572 4.572 801 +0.00(+0.00%)
Sep 05, 2002 4.595 4.602 4.572 4.572 2,271 -0.02(-0.49%)
Sep 04, 2002 4.610 4.610 4.595 4.595 2,138 -0.01(-0.16%)
Sep 03, 2002 4.677 4.677 4.602 4.602 2,939 +0.00(+0.00%)
Aug 30, 2002 4.639 4.639 4.565 4.602 5,211 +0.00(+0.00%)
Aug 29, 2002 4.602 4.602 4.602 4.602 400 +0.00(+0.00%)
Aug 28, 2002 4.602 4.602 4.602 4.602 0 +0.00(+0.00%)
Aug 27, 2002 4.662 4.662 4.602 4.602 935 -0.03(-0.65%)
Aug 26, 2002 4.632 4.632 4.632 4.632 801 +0.03(+0.65%)
Aug 23, 2002 4.624 4.624 4.602 4.602 7,750 -0.07(-1.60%)
Aug 22, 2002 4.752 4.752 4.677 4.677 11,492 -0.11(-2.34%)
Aug 21, 2002 4.864 4.864 4.774 4.789 1,603 -0.12(-2.44%)
Aug 20, 2002 4.909 4.909 4.909 4.909 133 -0.07(-1.35%)
Aug 16, 2002 4.976 4.976 4.976 4.976 133 +0.00(+0.00%)
Aug 15, 2002 4.976 4.976 4.976 4.976 133 -0.04(-0.75%)
Aug 14, 2002 5.014 5.014 5.014 5.014 0 +0.00(+0.00%)
Aug 13, 2002 5.051 5.051 5.014 5.014 1,202 -0.07(-1.47%)
Aug 12, 2002 5.088 5.088 5.088 5.088 0 +0.07(+1.34%)
Aug 07, 2002 5.021 5.021 5.021 5.021 267 -0.07(-1.32%)
Aug 06, 2002 5.238 5.238 5.051 5.088 52,652 -0.15(-2.86%)
Aug 05, 2002 5.380 5.380 5.238 5.238 4,009 -0.14(-2.64%)
Aug 02, 2002 5.380 5.380 5.380 5.380 534 -0.04(-0.69%)
Aug 01, 2002 5.350 5.418 5.350 5.418 2,138 +0.07(+1.26%)
Jul 31, 2002 5.500 5.500 5.350 5.350 1,469 -0.19(-3.38%)
Jul 30, 2002 5.724 5.724 5.537 5.537 2,539 -0.22(-3.90%)
Jul 29, 2002 5.814 5.814 5.762 5.762 801 -0.07(-1.28%)
Jul 26, 2002 5.986 5.986 5.837 5.837 4,009 -0.15(-2.50%)
Jul 25, 2002 5.575 5.986 5.537 5.986 8,953 +0.37(+6.52%)
Jul 24, 2002 5.350 5.620 5.313 5.620 102,899 +0.23(+4.31%)
Jul 23, 2002 5.350 5.403 5.350 5.388 3,955,632 +0.00(+0.00%)
Jul 22, 2002 5.537 5.537 5.388 5.388 4,009 -0.19(-3.36%)
Jul 19, 2002 5.388 5.575 5.313 5.575 6,949 +0.22(+4.20%)
Jul 17, 2002 5.388 5.388 5.313 5.350 2,405 -0.06(-1.11%)
Jul 12, 2002 5.448 5.448 5.410 5.410 668 -0.04(-0.69%)
Jul 11, 2002 5.620 5.635 5.448 5.448 34,478 -0.16(-2.93%)
Jul 10, 2002 5.612 5.687 5.612 5.612 45,970 +0.14(+2.60%)
Jul 09, 2002 5.433 5.470 5.433 5.470 23,386 +0.04(+0.69%)
Jul 08, 2002 5.463 5.463 5.433 5.433 801 -0.07(-1.22%)
Jul 05, 2002 5.500 5.500 5.500 5.500 267 -0.04(-0.68%)
Jul 04, 2002 5.500 5.537 5.463 5.537 2,939 +0.00(+0.00%)
Jul 03, 2002 5.500 5.537 5.463 5.537 2,939 +0.00(+0.00%)
Jul 02, 2002 5.575 5.575 5.537 5.537 801 -0.07(-1.33%)
Jul 01, 2002 5.388 5.612 5.388 5.612 10,022 +0.15(+2.74%)
Jun 28, 2002 5.388 5.463 5.313 5.463 7,617 +0.07(+1.39%)
Jun 27, 2002 5.388 5.388 5.388 5.388 534 -0.04(-0.69%)
Jun 26, 2002 5.425 5.425 5.425 5.425 267 -0.04(-0.68%)
Jun 25, 2002 5.425 5.463 5.425 5.463 10,022 +0.04(+0.69%)
Jun 21, 2002 5.425 5.425 5.425 5.425 17,773 +0.00(+0.00%)
Jun 20, 2002 5.463 5.463 5.425 5.425 7,216 +0.00(+0.00%)
Jun 19, 2002 5.425 5.425 5.425 5.425 9,220 +0.00(+0.00%)
Jun 18, 2002 5.425 5.425 5.425 5.425 6,815 +0.04(+0.69%)
Jun 17, 2002 5.388 5.388 5.388 5.388 6,414 +0.00(+0.00%)
Jun 14, 2002 5.425 5.425 5.388 5.388 200,454 -0.11(-2.04%)
Jun 12, 2002 5.515 5.515 5.500 5.500 8,953 -0.04(-0.68%)
Jun 11, 2002 5.537 5.537 5.537 5.537 133 +0.04(+0.68%)
Jun 10, 2002 5.500 5.500 5.463 5.500 1,069 -0.04(-0.68%)
Jun 07, 2002 5.425 5.537 5.425 5.537 5,479 +0.07(+1.37%)
Jun 06, 2002 5.463 5.463 5.463 5.463 1,336 +0.00(+0.00%)
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.