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

Greenbrier Companies (NY: GBX )

51.56 +0.20 (+0.40%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 20, 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 (%)
Jun 30, 2009 5.444 5.757 5.330 5.482 187,727 +0.03(+0.56%)
Jun 29, 2009 5.886 5.886 5.444 5.452 130,992 -0.30(-5.17%)
Jun 26, 2009 5.353 5.848 5.307 5.749 358,615 +0.36(+6.65%)
Jun 25, 2009 5.254 5.444 5.238 5.391 155,204 +0.12(+2.32%)
Jun 24, 2009 5.177 5.787 5.078 5.269 269,178 +0.18(+3.60%)
Jun 23, 2009 4.872 5.238 4.621 5.086 229,293 +0.26(+5.37%)
Jun 22, 2009 5.078 5.093 4.720 4.827 187,951 -0.30(-5.80%)
Jun 19, 2009 5.124 5.475 4.811 5.124 153,105 -0.15(-2.89%)
Jun 18, 2009 5.444 5.505 5.261 5.276 108,446 -0.17(-3.08%)
Jun 17, 2009 5.383 5.536 5.261 5.444 82,106 +0.06(+1.13%)
Jun 16, 2009 5.688 5.879 5.345 5.383 159,893 -0.24(-4.21%)
Jun 15, 2009 5.696 5.795 5.444 5.620 152,713 -0.14(-2.51%)
Jun 12, 2009 6.222 6.252 5.719 5.764 196,539 -0.53(-8.36%)
Jun 11, 2009 6.405 6.481 6.275 6.291 179,959 +0.21(+3.51%)
Jun 10, 2009 6.329 6.329 5.650 6.077 153,836 -0.15(-2.45%)
Jun 09, 2009 6.291 6.397 6.199 6.230 61,297 +0.01(+0.12%)
Jun 08, 2009 6.100 6.428 5.825 6.222 90,231 +0.02(+0.25%)
Jun 05, 2009 6.504 6.664 5.947 6.207 110,907 -0.22(-3.44%)
Jun 04, 2009 6.176 6.508 5.940 6.428 95,874 +0.30(+4.98%)
Jun 03, 2009 6.146 6.214 5.827 6.123 94,865 -0.13(-2.07%)
Jun 02, 2009 5.970 6.306 5.886 6.252 93,394 +0.15(+2.50%)
Jun 01, 2009 6.024 6.161 5.742 6.100 212,247 +0.37(+6.38%)
May 29, 2009 5.650 5.795 5.597 5.734 154,107 +0.10(+1.76%)
May 28, 2009 5.429 5.673 5.071 5.635 144,663 +0.30(+5.72%)
May 27, 2009 5.658 5.719 5.299 5.330 117,963 -0.40(-6.92%)
May 26, 2009 5.215 5.726 5.147 5.726 144,297 +0.48(+9.16%)
May 22, 2009 5.147 5.408 5.078 5.246 116,962 +0.17(+3.30%)
May 21, 2009 5.261 5.353 4.766 5.078 176,691 -0.30(-5.53%)
May 20, 2009 5.658 5.734 5.360 5.376 137,203 -0.23(-4.08%)
May 19, 2009 5.627 5.719 5.368 5.604 106,084 -0.11(-2.00%)
May 18, 2009 5.345 5.719 5.292 5.719 99,814 +0.53(+10.13%)
May 15, 2009 5.536 5.658 4.979 5.193 114,808 -0.35(-6.33%)
May 14, 2009 5.223 5.703 4.964 5.543 100,069 +0.30(+5.67%)
May 13, 2009 5.848 5.848 5.170 5.246 176,052 -0.75(-12.47%)
May 12, 2009 5.978 6.035 5.505 5.993 241,498 +0.05(+0.90%)
May 11, 2009 6.191 6.207 5.932 5.940 106,391 -0.46(-7.15%)
May 08, 2009 6.008 6.397 5.688 6.397 270,736 +0.53(+9.10%)
May 07, 2009 6.451 6.451 5.658 5.864 376,509 -0.46(-7.24%)
May 06, 2009 6.344 6.481 6.138 6.321 280,653 +0.05(+0.73%)
May 05, 2009 6.428 6.481 6.062 6.275 195,241 -0.21(-3.18%)
May 04, 2009 6.443 6.573 6.306 6.481 316,779 +0.11(+1.67%)
May 01, 2009 6.527 6.718 6.303 6.374 288,473 -0.11(-1.76%)
Apr 30, 2009 6.252 7.274 6.252 6.489 443,718 +0.34(+5.45%)
Apr 29, 2009 5.597 6.344 5.444 6.153 332,810 +0.64(+11.62%)
Apr 28, 2009 4.994 5.726 4.994 5.513 232,147 +0.32(+6.17%)
Apr 27, 2009 5.894 5.894 4.842 5.193 476,149 -0.80(-13.36%)
Apr 24, 2009 5.414 6.108 5.299 5.993 322,389 +0.66(+12.45%)
Apr 23, 2009 5.635 5.635 5.154 5.330 290,032 -0.31(-5.54%)
Apr 22, 2009 5.627 5.925 5.383 5.642 385,747 -0.03(-0.54%)
Apr 21, 2009 5.116 5.719 4.705 5.673 498,691 +0.34(+6.29%)
Apr 20, 2009 5.726 5.726 5.170 5.337 316,591 -0.56(-9.44%)
Apr 17, 2009 4.979 5.986 4.979 5.894 525,370 +0.85(+16.94%)
Apr 16, 2009 4.300 5.096 4.293 5.040 391,014 +0.79(+18.67%)
Apr 15, 2009 3.858 4.274 3.851 4.247 215,428 +0.36(+9.22%)
Apr 14, 2009 4.087 4.171 3.858 3.889 142,326 -0.31(-7.27%)
Apr 13, 2009 4.133 4.209 3.782 4.194 216,137 +0.07(+1.66%)
Apr 09, 2009 3.660 4.331 3.538 4.125 348,594 +0.58(+16.34%)
Apr 08, 2009 3.241 3.553 3.103 3.546 201,243 +0.33(+10.19%)
Apr 07, 2009 3.164 3.279 3.050 3.218 81,042 +0.05(+1.69%)
Apr 06, 2009 3.439 3.439 3.103 3.164 154,132 -0.23(-6.74%)
Apr 03, 2009 3.538 3.645 3.332 3.393 115,674 -0.04(-1.11%)
Apr 02, 2009 2.966 3.584 2.966 3.431 255,907 +0.57(+20.00%)
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.