Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrier Companies (NY: GBX )

53.22 -0.10 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 5.639 5.639 5.486 5.486 1,433 -0.19(-3.38%)
Jul 30, 2002 5.869 5.869 5.677 5.677 2,476 -0.23(-3.90%)
Jul 29, 2002 5.961 5.961 5.908 5.908 782 -0.08(-1.28%)
Jul 26, 2002 6.138 6.138 5.984 5.984 3,910 -0.15(-2.50%)
Jul 25, 2002 5.716 6.138 5.677 6.138 8,732 +0.38(+6.52%)
Jul 24, 2002 5.486 5.762 5.447 5.762 100,362 +0.24(+4.31%)
Jul 23, 2002 5.486 5.539 5.486 5.524 3,858,098 +0.00(+0.00%)
Jul 22, 2002 5.677 5.677 5.524 5.524 3,910 -0.19(-3.36%)
Jul 19, 2002 5.524 5.716 5.447 5.716 6,777 +0.23(+4.20%)
Jul 17, 2002 5.524 5.524 5.447 5.486 2,346 -0.06(-1.11%)
Jul 12, 2002 5.585 5.585 5.547 5.547 651 -0.04(-0.69%)
Jul 11, 2002 5.762 5.777 5.585 5.585 33,628 -0.17(-2.93%)
Jul 10, 2002 5.754 5.831 5.754 5.754 44,837 +0.15(+2.60%)
Jul 09, 2002 5.570 5.608 5.570 5.608 22,809 +0.04(+0.69%)
Jul 08, 2002 5.601 5.601 5.570 5.570 782 -0.07(-1.22%)
Jul 05, 2002 5.639 5.639 5.639 5.639 260 -0.04(-0.68%)
Jul 04, 2002 5.639 5.677 5.601 5.677 2,867 +0.00(+0.00%)
Jul 03, 2002 5.639 5.677 5.601 5.677 2,867 +0.00(+0.00%)
Jul 02, 2002 5.716 5.716 5.677 5.677 782 -0.08(-1.33%)
Jul 01, 2002 5.524 5.754 5.524 5.754 9,775 +0.15(+2.74%)
Jun 28, 2002 5.524 5.601 5.447 5.601 7,429 +0.08(+1.39%)
Jun 27, 2002 5.524 5.524 5.524 5.524 521 -0.04(-0.69%)
Jun 26, 2002 5.562 5.562 5.562 5.562 260 -0.04(-0.68%)
Jun 25, 2002 5.562 5.601 5.562 5.601 9,775 +0.04(+0.69%)
Jun 21, 2002 5.562 5.562 5.562 5.562 17,335 +0.00(+0.00%)
Jun 20, 2002 5.601 5.601 5.562 5.562 7,038 +0.00(+0.00%)
Jun 19, 2002 5.562 5.562 5.562 5.562 8,993 +0.00(+0.00%)
Jun 18, 2002 5.562 5.562 5.562 5.562 6,647 +0.04(+0.69%)
Jun 17, 2002 5.524 5.524 5.524 5.524 6,256 +0.00(+0.00%)
Jun 14, 2002 5.562 5.562 5.524 5.524 195,511 -0.12(-2.04%)
Jun 12, 2002 5.654 5.654 5.639 5.639 8,732 -0.04(-0.68%)
Jun 11, 2002 5.677 5.677 5.677 5.677 130 +0.04(+0.68%)
Jun 10, 2002 5.639 5.639 5.601 5.639 1,042 -0.04(-0.68%)
Jun 07, 2002 5.562 5.677 5.562 5.677 5,343 +0.08(+1.37%)
Jun 06, 2002 5.601 5.601 5.601 5.601 1,303 +0.00(+0.00%)
Jun 05, 2002 5.631 5.677 5.601 5.601 130,341 +0.04(+0.69%)
May 31, 2002 5.639 5.639 5.562 5.562 2,085 -0.12(-2.03%)
May 28, 2002 5.754 5.754 5.677 5.677 1,042 -0.02(-0.27%)
May 27, 2002 5.562 5.716 5.562 5.693 3,649 +0.00(+0.00%)
May 24, 2002 5.562 5.716 5.562 5.693 3,649 +0.17(+3.06%)
May 23, 2002 5.562 5.524 5.524 5.524 6,777 -0.04(-0.69%)
May 22, 2002 5.639 5.639 5.524 5.562 260,682 -0.04(-0.68%)
May 21, 2002 5.332 5.662 5.332 5.601 14,728 +0.23(+4.29%)
May 20, 2002 5.447 5.447 5.348 5.371 4,040 -0.12(-2.10%)
May 17, 2002 5.486 5.486 5.486 5.486 0 +0.00(+0.00%)
May 16, 2002 5.486 5.486 5.486 5.486 651 +0.04(+0.70%)
May 15, 2002 5.447 5.447 5.447 5.447 260 -0.04(-0.70%)
May 14, 2002 5.524 5.524 5.486 5.486 391 -0.08(-1.38%)
May 13, 2002 5.601 5.601 5.562 5.562 260 +0.00(+0.00%)
May 10, 2002 5.562 5.562 5.562 5.562 0 +0.00(+0.00%)
May 09, 2002 5.562 5.562 5.562 5.562 651 +0.04(+0.69%)
May 08, 2002 5.562 5.562 5.524 5.524 1,042 -0.08(-1.37%)
May 07, 2002 5.716 5.716 5.601 5.601 3,388 -0.15(-2.67%)
May 06, 2002 5.639 5.754 5.639 5.754 1,824 +0.15(+2.74%)
May 03, 2002 5.601 5.601 5.601 5.601 0 +0.00(+0.00%)
May 02, 2002 5.639 5.639 5.601 5.601 391 -0.08(-1.48%)
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.