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 (%)
Aug 31, 2010 9.022 9.429 8.393 9.030 782 +0.56(+6.61%)
Aug 30, 2010 8.953 8.953 8.424 8.470 341,583 -0.47(-5.24%)
Aug 27, 2010 8.508 9.069 8.424 8.938 593,159 +0.88(+10.95%)
Aug 26, 2010 7.987 8.386 7.925 8.056 543 +0.50(+6.60%)
Aug 25, 2010 7.135 7.902 6.982 7.557 538 +0.26(+3.58%)
Aug 24, 2010 7.741 7.741 7.258 7.296 2,188 -0.47(-6.03%)
Aug 23, 2010 8.355 8.508 7.741 7.764 281,801 -0.51(-6.12%)
Aug 20, 2010 8.079 8.340 7.826 8.271 276,878 +0.11(+1.32%)
Aug 19, 2010 8.769 8.792 8.133 8.163 813 -0.64(-7.32%)
Aug 18, 2010 8.171 9.045 7.979 8.808 8,633 +0.64(+7.89%)
Aug 17, 2010 8.002 8.439 7.902 8.163 1,298 +0.18(+2.21%)
Aug 16, 2010 7.741 8.232 7.695 7.987 303,470 +0.15(+1.86%)
Aug 13, 2010 7.841 8.516 7.787 7.841 410,161 -0.66(-7.76%)
Aug 12, 2010 8.685 8.792 8.478 8.501 210,660 -0.29(-3.32%)
Aug 11, 2010 9.460 9.460 8.746 8.792 2,488 -0.88(-9.12%)
Aug 10, 2010 9.590 9.920 9.398 9.675 1,006 -0.16(-1.64%)
Aug 09, 2010 9.997 10.03 9.744 9.836 199,355 -0.02(-0.23%)
Aug 06, 2010 9.859 10.30 9.652 9.859 399,102 -0.01(-0.08%)
Aug 05, 2010 10.09 10.27 9.859 9.866 200,731 -0.40(-3.89%)
Aug 04, 2010 10.23 10.50 10.11 10.27 104,954 +0.10(+0.98%)
Aug 03, 2010 10.34 10.49 9.989 10.17 205,042 -0.35(-3.29%)
Aug 02, 2010 10.35 10.70 10.33 10.51 148,734 +0.49(+4.90%)
Jul 30, 2010 10.02 10.43 9.928 10.02 348,781 -0.34(-3.26%)
Jul 29, 2010 10.56 10.72 10.17 10.36 187,777 -0.07(-0.66%)
Jul 28, 2010 10.43 10.73 10.38 10.43 873 -0.08(-0.73%)
Jul 27, 2010 10.93 11.09 10.50 10.50 190,472 -0.20(-1.86%)
Jul 26, 2010 10.26 10.75 10.06 10.70 280,120 +0.36(+3.49%)
Jul 23, 2010 10.46 10.60 10.17 10.34 414,620 -0.09(-0.88%)
Jul 22, 2010 10.10 10.65 9.989 10.43 358,366 +0.65(+6.67%)
Jul 21, 2010 10.46 10.56 9.736 9.782 276,219 -0.58(-5.63%)
Jul 20, 2010 9.989 10.38 9.705 10.37 356,275 +0.11(+1.05%)
Jul 19, 2010 10.28 10.89 10.05 10.26 321,542 -0.02(-0.15%)
Jul 16, 2010 10.27 11.09 10.19 10.27 379,931 -0.97(-8.60%)
Jul 15, 2010 11.49 11.68 10.96 11.24 504,773 -0.25(-2.20%)
Jul 14, 2010 11.51 11.85 11.32 11.49 796,160 -0.02(-0.13%)
Jul 13, 2010 11.51 11.71 10.96 11.51 2,136 +0.77(+7.14%)
Jul 12, 2010 10.46 10.98 10.42 10.74 590,285 +0.32(+3.09%)
Jul 09, 2010 10.42 10.62 9.138 10.42 605,078 +1.28(+14.02%)
Jul 08, 2010 9.138 9.774 8.554 9.138 649 +0.86(+10.38%)
Jul 07, 2010 7.741 8.294 7.565 8.278 343,527 +0.58(+7.47%)
Jul 06, 2010 7.703 8.294 7.595 7.703 1,092 -0.19(-2.43%)
Jul 02, 2010 7.895 8.393 7.764 7.895 209,613 -0.35(-4.28%)
Jul 01, 2010 8.585 8.716 7.987 8.248 310,046 -0.35(-4.02%)
Jun 30, 2010 8.593 9.076 8.439 8.593 4,842 -0.22(-2.52%)
Jun 29, 2010 9.368 9.383 8.708 8.815 191,666 -0.89(-9.17%)
Jun 25, 2010 9.705 9.889 9.306 9.705 526,823 +0.10(+1.04%)
Jun 24, 2010 9.606 9.989 9.276 9.606 148 -0.03(-0.32%)
Jun 23, 2010 9.698 9.782 9.475 9.636 135,309 -0.17(-1.72%)
Jun 22, 2010 9.805 10.43 9.767 9.805 731 -0.42(-4.13%)
Jun 21, 2010 10.65 10.65 10.11 10.23 114,151 -0.16(-1.55%)
Jun 18, 2010 10.39 10.60 10.14 10.39 215,228 +0.05(+0.52%)
Jun 17, 2010 10.33 10.66 10.16 10.33 142 +0.08(+0.82%)
Jun 16, 2010 10.26 10.58 10.11 10.25 124,453 -0.18(-1.69%)
Jun 15, 2010 10.43 10.50 9.790 10.43 1,269 +0.70(+7.18%)
Jun 14, 2010 10.00 10.34 9.644 9.728 216,808 -0.07(-0.70%)
Jun 11, 2010 9.306 9.813 9.283 9.797 171,265 +0.28(+2.98%)
Jun 10, 2010 9.513 9.529 8.976 9.513 1,179 +0.67(+7.55%)
Jun 09, 2010 8.999 9.260 8.746 8.846 214,335 -0.01(-0.09%)
Jun 08, 2010 9.337 9.429 8.570 8.854 364,022 -0.44(-4.79%)
Jun 07, 2010 9.667 9.866 9.283 9.299 408,456 -0.30(-3.12%)
Jun 04, 2010 9.598 10.37 9.552 9.598 371,588 -1.09(-10.19%)
Jun 03, 2010 10.69 10.74 10.29 10.69 134,071 +0.21(+2.05%)
Jun 02, 2010 10.47 10.52 9.813 10.47 233,422 +0.45(+4.52%)
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.