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

Greenbrier Companies (NY: GBX )

51.22 -0.14 (-0.27%)
Official Closing Price Updated: 4:10 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, 2003 8.112 8.830 8.112 8.119 238,941 +0.02(+0.28%)
Jun 27, 2003 8.014 8.119 7.820 8.097 43,298 +0.11(+1.41%)
Jun 26, 2003 7.610 8.164 7.610 7.984 39,689 +0.37(+4.92%)
Jun 25, 2003 7.797 7.797 7.595 7.610 38,620 -0.26(-3.33%)
Jun 24, 2003 8.119 8.164 7.670 7.872 17,907 -0.32(-3.93%)
Jun 23, 2003 8.381 8.381 7.558 8.194 51,049 -0.25(-2.93%)
Jun 20, 2003 8.942 8.942 8.269 8.441 30,201 -0.64(-7.01%)
Jun 19, 2003 9.444 9.444 8.710 9.077 39,289 -0.55(-5.75%)
Jun 18, 2003 9.728 9.728 9.578 9.631 17,907 -0.19(-1.98%)
Jun 17, 2003 9.653 9.870 9.653 9.825 26,059 +0.17(+1.78%)
Jun 16, 2003 9.653 9.758 9.616 9.653 50,380 +0.00(+0.00%)
Jun 13, 2003 8.568 10.29 8.546 9.653 154,082 +1.05(+12.17%)
Jun 12, 2003 8.433 8.680 8.388 8.605 20,446 +0.25(+2.95%)
Jun 11, 2003 8.246 8.605 8.231 8.359 39,689 +0.09(+1.09%)
Jun 10, 2003 8.044 8.291 8.007 8.269 23,252 +0.22(+2.79%)
Jun 09, 2003 7.655 8.044 7.655 8.044 31,404 +0.37(+4.88%)
Jun 06, 2003 7.700 7.700 7.595 7.670 9,889 -0.04(-0.49%)
Jun 05, 2003 7.707 7.707 7.648 7.707 3,073 -0.04(-0.48%)
Jun 04, 2003 8.194 8.194 7.745 7.745 11,759 -0.44(-5.39%)
Jun 03, 2003 7.767 8.194 7.730 8.186 18,976 +0.42(+5.39%)
Jun 02, 2003 7.790 7.790 7.707 7.767 6,815 -0.05(-0.67%)
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%)
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.