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

Greenbrier Companies (NY: GBX )

52.83 -0.49 (-0.92%)
Streaming Delayed Price Updated: 2:55 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 (%)
Oct 30, 2009 7.296 7.365 6.598 6.813 176,878 -0.56(-7.60%)
Oct 29, 2009 7.135 7.542 7.135 7.373 87,784 +0.31(+4.34%)
Oct 28, 2009 7.442 7.826 7.012 7.066 142,633 -0.47(-6.21%)
Oct 27, 2009 7.764 7.856 7.442 7.534 128,814 -0.15(-2.00%)
Oct 26, 2009 7.626 8.125 7.549 7.688 689,517 +0.06(+0.80%)
Oct 23, 2009 7.787 7.833 7.611 7.626 116,608 -0.60(-7.28%)
Oct 22, 2009 7.749 8.340 7.595 8.225 172,488 +0.43(+5.51%)
Oct 21, 2009 7.979 8.424 7.734 7.795 142,048 -0.28(-3.51%)
Oct 20, 2009 8.148 8.217 8.018 8.079 86,069 -0.35(-4.19%)
Oct 19, 2009 8.370 8.508 8.148 8.432 103,721 +0.09(+1.10%)
Oct 16, 2009 8.493 8.562 8.217 8.340 95,112 -0.24(-2.77%)
Oct 15, 2009 8.670 8.792 8.343 8.577 57,730 -0.22(-2.53%)
Oct 14, 2009 8.907 8.923 8.685 8.800 92,252 +0.15(+1.77%)
Oct 13, 2009 8.577 8.670 8.225 8.647 86,927 +0.07(+0.81%)
Oct 12, 2009 9.107 9.230 8.554 8.577 132,498 -0.40(-4.44%)
Oct 09, 2009 8.670 8.999 8.670 8.976 63,577 +0.34(+3.91%)
Oct 08, 2009 8.631 8.984 8.409 8.639 74,118 +0.09(+1.08%)
Oct 07, 2009 8.601 8.746 8.485 8.547 35,890 -0.13(-1.50%)
Oct 06, 2009 8.608 8.769 8.447 8.677 50,796 +0.18(+2.17%)
Oct 05, 2009 8.171 8.577 8.071 8.493 135,557 +0.39(+4.83%)
Oct 02, 2009 8.063 8.593 7.672 8.102 163,196 -0.01(-0.09%)
Oct 01, 2009 8.892 8.940 8.094 8.109 159,442 -0.87(-9.74%)
Sep 30, 2009 9.421 9.460 8.769 8.984 116,612 -0.40(-4.25%)
Sep 29, 2009 9.329 9.682 9.262 9.383 76,790 +0.06(+0.66%)
Sep 28, 2009 9.207 9.782 9.092 9.322 109,609 +0.18(+1.93%)
Sep 25, 2009 9.184 9.329 8.946 9.145 69,112 -0.10(-1.08%)
Sep 24, 2009 9.483 9.667 9.032 9.245 105,830 -0.15(-1.63%)
Sep 23, 2009 9.889 9.889 9.391 9.398 133,642 -0.44(-4.45%)
Sep 22, 2009 10.20 10.33 9.759 9.836 158,573 -0.09(-0.93%)
Sep 21, 2009 10.12 10.20 9.705 9.928 125,601 -0.38(-3.72%)
Sep 18, 2009 10.47 10.74 10.17 10.31 175,037 -0.08(-0.81%)
Sep 17, 2009 10.64 10.78 10.22 10.40 78,475 -0.18(-1.74%)
Sep 16, 2009 10.52 10.74 10.43 10.58 95,081 +0.15(+1.40%)
Sep 15, 2009 10.43 10.74 10.33 10.43 63,421 -0.04(-0.37%)
Sep 14, 2009 10.09 10.60 9.982 10.47 64,719 +0.25(+2.40%)
Sep 11, 2009 10.20 10.59 9.882 10.23 122,190 +0.02(+0.15%)
Sep 10, 2009 9.920 10.31 9.920 10.21 119,345 +0.31(+3.10%)
Sep 09, 2009 9.337 10.30 9.316 9.905 125,346 +0.39(+4.11%)
Sep 08, 2009 10.31 10.31 9.444 9.513 187,584 -0.55(-5.49%)
Sep 04, 2009 9.268 10.07 9.205 10.07 219,119 +0.63(+6.67%)
Sep 03, 2009 8.455 9.575 8.447 9.437 220,666 +1.02(+12.12%)
Sep 02, 2009 8.969 8.976 8.386 8.416 141,507 -0.62(-6.88%)
Sep 01, 2009 9.774 10.31 9.030 9.038 198,029 -0.84(-8.47%)
Aug 31, 2009 10.17 10.17 9.744 9.874 146,373 -0.41(-3.96%)
Aug 28, 2009 10.99 10.99 10.07 10.28 103,266 -0.32(-3.04%)
Aug 27, 2009 10.07 10.71 9.805 10.60 119,073 +0.29(+2.83%)
Aug 26, 2009 10.53 10.74 10.16 10.31 138,415 -0.18(-1.68%)
Aug 25, 2009 10.63 10.97 10.13 10.49 192,480 +0.15(+1.41%)
Aug 24, 2009 10.53 11.26 10.11 10.34 277,401 +0.02(+0.15%)
Aug 21, 2009 8.854 10.46 8.809 10.33 448,153 +1.69(+19.54%)
Aug 20, 2009 8.355 8.884 8.309 8.639 141,301 +0.21(+2.46%)
Aug 19, 2009 8.294 8.570 8.248 8.432 112,359 -0.08(-0.99%)
Aug 18, 2009 8.363 8.877 8.294 8.516 161,469 +0.38(+4.72%)
Aug 17, 2009 9.015 9.015 8.094 8.132 196,477 -1.11(-12.04%)
Aug 14, 2009 9.590 9.590 9.069 9.245 165,856 -0.25(-2.59%)
Aug 13, 2009 9.552 9.889 9.383 9.490 106,350 +0.08(+0.81%)
Aug 12, 2009 8.992 9.859 8.946 9.414 164,727 +0.46(+5.14%)
Aug 11, 2009 9.168 9.222 8.762 8.953 170,787 -0.27(-2.91%)
Aug 10, 2009 8.930 10.13 8.754 9.222 316,912 +0.17(+1.86%)
Aug 07, 2009 8.048 9.322 7.948 9.053 353,401 +1.15(+14.56%)
Aug 06, 2009 7.887 7.971 7.572 7.902 141,301 +0.05(+0.68%)
Aug 05, 2009 8.079 8.079 7.519 7.849 158,110 -0.24(-2.94%)
Aug 04, 2009 8.109 8.355 7.703 8.086 215,085 -0.16(-1.95%)
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.