Greenbrier Companies (NY: GBX )

35.43 -0.11 (-0.31%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.815 6.839 6.670 6.678 5,848 -0.14(-2.12%)
Apr 29, 2003 6.702 6.823 6.702 6.823 4,230 +0.13(+1.92%)
Apr 28, 2003 6.630 6.702 6.574 6.694 10,079 +0.02(+0.36%)
Apr 25, 2003 6.590 6.767 6.510 6.670 13,065 +0.06(+0.85%)
Apr 24, 2003 6.622 6.630 6.518 6.614 7,839 -0.02(-0.24%)
Apr 23, 2003 6.469 6.646 6.469 6.630 13,812 +0.15(+2.36%)
Apr 22, 2003 6.493 6.510 6.437 6.477 9,581 -0.07(-1.10%)
Apr 21, 2003 6.558 6.670 6.510 6.550 33,845 -0.09(-1.33%)
Apr 17, 2003 6.493 6.638 6.493 6.638 61,345 +0.08(+1.23%)
Apr 16, 2003 6.550 6.566 6.485 6.558 7,465 +0.01(+0.12%)
Apr 15, 2003 6.598 6.606 6.445 6.550 63,212 -0.05(-0.73%)
Apr 14, 2003 6.606 6.606 6.550 6.598 40,938 -0.01(-0.12%)
Apr 11, 2003 6.622 6.646 6.582 6.606 50,644 -0.06(-0.84%)
Apr 10, 2003 6.630 6.662 6.574 6.662 8,585 +0.06(+0.97%)
Apr 09, 2003 6.751 6.751 6.429 6.598 18,167 -0.23(-3.41%)
Apr 08, 2003 6.799 6.831 6.445 6.831 22,771 -0.02(-0.35%)
Apr 07, 2003 7.281 7.353 6.574 6.855 100,417 -0.42(-5.75%)
Apr 04, 2003 7.136 7.394 7.136 7.273 11,323 +0.06(+0.78%)
Apr 03, 2003 6.702 7.233 6.702 7.217 56,492 +0.62(+9.38%)
Apr 02, 2003 6.550 6.751 6.389 6.598 14,434 +0.10(+1.61%)
Apr 01, 2003 6.550 6.662 6.397 6.493 8,710 -0.10(-1.46%)
Mar 31, 2003 6.550 6.630 6.550 6.590 5,599 +0.00(+0.00%)
Mar 28, 2003 6.590 6.598 6.558 6.590 18,291 +0.00(+0.00%)
Mar 27, 2003 6.582 6.590 6.542 6.590 8,834 +0.02(+0.24%)
Mar 26, 2003 6.493 6.590 6.493 6.574 8,834 +0.00(+0.00%)
Mar 25, 2003 6.558 6.590 6.510 6.574 6,346 +0.02(+0.25%)
Mar 24, 2003 6.550 6.582 6.485 6.558 4,479 +0.05(+0.74%)
Mar 21, 2003 6.421 6.510 6.381 6.510 3,484 +0.14(+2.14%)
Mar 20, 2003 6.389 6.389 6.365 6.373 497 -0.05(-0.75%)
Mar 19, 2003 6.413 6.421 6.373 6.421 1,119 +0.01(+0.13%)
Mar 18, 2003 6.413 6.429 6.349 6.413 8,710 +0.02(+0.25%)
Mar 17, 2003 6.429 6.429 6.365 6.397 5,848 -0.03(-0.50%)
Mar 14, 2003 6.510 6.510 6.429 6.429 6,346 -0.11(-1.72%)
Mar 13, 2003 6.373 6.582 6.309 6.542 21,651 +0.18(+2.91%)
Mar 12, 2003 6.534 6.534 6.349 6.357 6,097 -0.22(-3.30%)
Mar 11, 2003 6.590 6.590 6.574 6.574 1,368 -0.02(-0.24%)
Mar 10, 2003 6.590 6.622 6.542 6.590 2,861 +0.00(+0.00%)
Mar 07, 2003 6.518 6.630 6.518 6.590 5,350 +0.04(+0.61%)
Mar 06, 2003 6.622 6.630 6.550 6.550 3,857 +0.00(+0.00%)
Mar 05, 2003 6.646 6.670 6.550 6.550 2,488 -0.08(-1.21%)
Mar 04, 2003 6.646 6.670 6.550 6.630 7,714 -0.04(-0.60%)
Mar 03, 2003 6.550 6.678 6.510 6.670 10,203 +0.12(+1.84%)
Feb 28, 2003 6.526 6.670 6.526 6.550 7,092 -0.06(-0.85%)
Feb 27, 2003 6.590 6.670 6.469 6.606 7,341 +0.06(+0.86%)
Feb 26, 2003 6.445 6.550 6.429 6.550 3,608 +0.14(+2.26%)
Feb 25, 2003 6.469 6.469 6.349 6.405 2,364 -0.06(-0.99%)
Feb 24, 2003 6.710 6.710 6.469 6.469 8,337 -0.24(-3.59%)
Feb 21, 2003 6.510 6.815 6.477 6.710 10,701 +0.24(+3.73%)
Feb 20, 2003 6.389 6.574 6.357 6.469 7,341 +0.09(+1.39%)
Feb 19, 2003 6.349 6.381 6.349 6.381 3,235 +0.20(+3.25%)
Feb 18, 2003 6.220 6.220 6.180 6.180 1,617 -0.04(-0.65%)
Feb 14, 2003 6.092 6.220 5.987 6.220 6,346 +0.18(+3.06%)
Feb 13, 2003 6.027 6.108 5.947 6.035 2,861 +0.01(+0.13%)
Feb 12, 2003 5.995 6.027 5.947 6.027 6,594 -0.01(-0.13%)
Feb 11, 2003 6.027 6.035 6.027 6.035 1,990 +0.01(+0.13%)
Feb 10, 2003 6.019 6.027 6.019 6.027 2,861 +0.08(+1.35%)
Feb 07, 2003 5.786 5.947 5.786 5.947 3,359 +0.24(+4.23%)
Feb 06, 2003 5.553 5.706 5.553 5.706 2,115 +0.08(+1.43%)
Feb 05, 2003 5.609 5.626 5.609 5.626 2,861 +0.06(+1.16%)
Feb 04, 2003 5.465 5.561 5.465 5.561 1,617 +0.02(+0.29%)
Feb 03, 2003 5.577 5.577 5.545 5.545 1,119 -0.04(-0.72%)
Jan 31, 2003 5.634 5.634 5.505 5.585 6,221 -0.12(-2.11%)
Jan 30, 2003 5.706 5.706 5.706 5.706 0 +0.00(+0.00%)
Jan 29, 2003 5.810 5.810 5.545 5.706 5,350 -0.11(-1.93%)
Jan 28, 2003 5.818 5.867 5.818 5.818 1,742 +0.07(+1.26%)
Jan 27, 2003 5.706 5.746 5.706 5.746 746 -0.03(-0.56%)
Jan 24, 2003 5.666 5.778 5.666 5.778 1,368 +0.10(+1.70%)
Jan 23, 2003 5.601 5.682 5.601 5.682 1,866 +0.02(+0.28%)
Jan 22, 2003 5.666 5.682 5.666 5.666 995 +0.06(+1.15%)
Jan 21, 2003 5.706 5.851 5.545 5.601 5,226 -0.18(-3.19%)
Jan 17, 2003 5.786 5.786 5.786 5.786 248 -0.04(-0.69%)
Jan 16, 2003 6.027 6.027 5.826 5.826 3,608 -0.28(-4.61%)
Jan 15, 2003 6.108 6.108 6.108 6.108 248 +0.08(+1.33%)
Jan 14, 2003 5.907 6.027 5.907 6.027 1,493 +0.08(+1.35%)
Jan 13, 2003 5.786 5.947 5.786 5.947 1,990 +0.12(+2.07%)
Jan 10, 2003 5.834 5.851 5.826 5.826 2,364 +0.02(+0.42%)
Jan 09, 2003 5.786 5.826 5.754 5.802 1,493 -0.03(-0.55%)
Jan 08, 2003 5.818 5.834 5.818 5.834 497 +0.02(+0.28%)
Jan 07, 2003 5.971 5.971 5.786 5.818 3,110 -0.23(-3.85%)
Jan 06, 2003 5.770 6.051 5.770 6.051 12,941 +0.28(+4.87%)
Jan 03, 2003 5.770 5.770 5.770 5.770 124 +0.00(+0.00%)
Jan 02, 2003 5.786 5.843 5.770 5.770 1,493 +0.04(+0.70%)
Dec 31, 2002 5.642 5.746 5.642 5.730 3,484 +0.03(+0.56%)
Dec 30, 2002 5.730 5.746 5.698 5.698 4,106 -0.07(-1.25%)
Dec 27, 2002 5.384 5.826 5.384 5.770 26,877 +0.39(+7.16%)
Dec 26, 2002 5.392 5.481 5.384 5.384 1,617 +0.00(+0.00%)
Dec 24, 2002 5.465 5.465 5.384 5.384 746 +0.00(+0.00%)
Dec 23, 2002 5.368 5.384 5.368 5.384 16,176 -0.18(-3.32%)
Dec 20, 2002 5.706 5.714 5.569 5.569 9,830 -0.10(-1.70%)
Dec 19, 2002 5.666 5.666 5.666 5.666 1,617 +0.02(+0.28%)
Dec 18, 2002 5.585 5.650 5.505 5.650 3,110 +0.06(+1.15%)
Dec 17, 2002 5.730 5.746 5.585 5.585 2,239 -0.08(-1.42%)
Dec 16, 2002 5.336 5.754 5.336 5.666 14,309 +0.28(+5.22%)
Dec 13, 2002 5.184 5.384 5.103 5.384 9,456 +0.24(+4.69%)
Dec 12, 2002 5.264 5.280 5.023 5.143 19,535 -0.12(-2.29%)
Dec 11, 2002 5.159 5.264 5.103 5.264 1,742 +0.05(+0.92%)
Dec 10, 2002 5.272 5.272 5.063 5.216 9,705 -0.09(-1.67%)
Dec 09, 2002 5.392 5.392 5.063 5.304 15,429 -0.15(-2.80%)
Dec 06, 2002 5.312 5.537 5.312 5.457 2,861 +0.07(+1.34%)
Dec 05, 2002 5.425 5.425 5.304 5.384 2,613 -0.12(-2.19%)
Dec 04, 2002 5.304 5.545 5.264 5.505 4,355 +0.16(+3.01%)
Dec 03, 2002 5.312 5.344 5.224 5.344 5,723 +0.00(+0.00%)
Dec 02, 2002 5.384 5.384 5.264 5.344 1,866 -0.08(-1.48%)
Nov 29, 2002 5.344 5.497 5.344 5.425 9,083 -0.12(-2.17%)
Nov 27, 2002 5.465 5.585 5.384 5.545 3,359 +0.04(+0.73%)
Nov 26, 2002 5.489 5.545 5.425 5.505 9,332 -0.02(-0.44%)
Nov 25, 2002 5.264 5.529 5.264 5.529 5,101 +0.31(+5.85%)
Nov 22, 2002 5.184 5.224 5.184 5.224 26,379 +0.04(+0.78%)
Nov 21, 2002 5.264 5.304 5.184 5.184 7,341 -0.08(-1.53%)
Nov 20, 2002 5.384 5.384 5.264 5.264 5,972 -0.06(-1.21%)
Nov 19, 2002 5.328 5.328 5.328 5.328 124 -0.06(-1.04%)
Nov 18, 2002 5.392 5.425 5.344 5.384 8,088 +0.00(+0.00%)
Nov 15, 2002 5.272 5.465 5.272 5.384 6,470 +0.08(+1.52%)
Nov 14, 2002 5.384 5.392 5.264 5.304 5,350 -0.12(-2.22%)
Nov 13, 2002 5.585 5.585 5.425 5.425 7,341 -0.20(-3.57%)
Nov 12, 2002 5.545 5.706 5.545 5.626 24,513 +0.16(+2.94%)
Nov 11, 2002 5.344 5.545 5.344 5.465 20,780 +0.20(+3.82%)
Nov 08, 2002 5.143 5.264 5.143 5.264 1,866 +0.15(+2.99%)
Nov 07, 2002 5.151 5.232 5.111 5.111 4,728 -0.04(-0.78%)
Nov 06, 2002 5.216 5.216 5.143 5.151 9,208 -0.08(-1.54%)
Nov 05, 2002 5.184 5.264 5.079 5.232 6,346 +0.21(+4.16%)
Nov 04, 2002 5.023 5.063 4.991 5.023 14,807 +0.32(+6.84%)
Nov 01, 2002 4.709 4.814 4.701 4.701 4,852 -0.09(-1.85%)
Oct 31, 2002 4.742 4.814 4.701 4.790 2,986 -0.02(-0.50%)
Oct 30, 2002 4.822 4.822 4.701 4.814 15,678 +0.00(+0.00%)
Oct 29, 2002 4.436 4.870 4.436 4.814 26,006 +0.31(+6.96%)
Oct 28, 2002 4.058 4.541 4.058 4.500 242,768 +0.44(+10.89%)
Oct 25, 2002 4.058 4.058 4.058 4.058 153,052 +0.04(+1.00%)
Oct 24, 2002 3.978 4.018 3.978 4.018 4,355 +0.00(+0.00%)
Oct 23, 2002 4.018 4.018 3.946 4.018 3,608 -0.03(-0.79%)
Oct 22, 2002 4.058 4.058 4.018 4.050 3,981 +0.03(+0.80%)
Oct 21, 2002 4.099 4.099 4.018 4.018 12,318 -0.08(-1.96%)
Oct 18, 2002 4.058 4.139 4.018 4.099 67,069 +0.08(+2.00%)
Oct 17, 2002 3.898 4.050 3.817 4.018 6,097 +0.16(+4.17%)
Oct 16, 2002 3.697 3.857 3.697 3.857 6,221 +0.20(+5.49%)
Oct 15, 2002 3.657 3.697 3.496 3.657 9,581 +0.04(+1.11%)
Oct 14, 2002 3.616 3.616 3.576 3.616 1,368 +0.04(+1.12%)
Oct 11, 2002 3.464 3.576 3.464 3.576 6,097 +0.08(+2.30%)
Oct 10, 2002 3.576 3.576 3.496 3.496 4,728 +0.08(+2.35%)
Oct 09, 2002 3.536 3.576 3.415 3.415 6,097 -0.08(-2.30%)
Oct 08, 2002 3.496 3.496 3.295 3.496 7,714 +0.03(+0.93%)
Oct 07, 2002 3.536 3.536 3.464 3.464 2,613 -0.11(-3.15%)
Oct 04, 2002 3.576 3.616 3.464 3.576 12,816 -0.04(-1.11%)
Oct 03, 2002 3.705 3.705 3.616 3.616 6,719 -0.09(-2.39%)
Oct 02, 2002 3.616 3.898 3.616 3.705 16,300 +0.13(+3.60%)
Oct 01, 2002 3.616 3.616 3.456 3.576 27,624 +0.00(+0.00%)
Sep 30, 2002 3.657 3.657 3.576 3.576 2,115 -0.12(-3.26%)
Sep 27, 2002 3.705 3.769 3.657 3.697 3,484 -0.01(-0.22%)
Sep 26, 2002 3.737 3.898 3.697 3.705 9,705 +0.00(+0.00%)
Sep 25, 2002 3.898 3.898 3.705 3.705 4,604 -0.19(-4.95%)
Sep 24, 2002 4.018 4.058 3.898 3.898 11,696 -0.16(-3.96%)
Sep 23, 2002 4.259 4.259 4.058 4.058 4,852 -0.24(-5.61%)
Sep 20, 2002 4.340 4.340 4.300 4.300 497 -0.12(-2.73%)
Sep 19, 2002 4.420 4.460 4.420 4.420 8,959 -0.02(-0.54%)
Sep 18, 2002 4.621 4.661 4.444 4.444 9,954 -0.22(-4.66%)
Sep 17, 2002 4.661 4.661 4.661 4.661 1,244 +0.00(+0.00%)
Sep 16, 2002 4.742 4.742 4.637 4.661 3,732 -0.04(-0.85%)
Sep 13, 2002 4.742 4.742 4.701 4.701 7,839 -0.12(-2.50%)
Sep 12, 2002 4.758 4.822 4.742 4.822 4,604 +0.04(+0.84%)
Sep 11, 2002 4.838 4.838 4.782 4.782 9,954 +0.02(+0.51%)
Sep 10, 2002 4.774 4.902 4.701 4.758 12,941 -0.03(-0.67%)
Sep 09, 2002 4.902 4.902 4.782 4.790 11,821 -0.12(-2.46%)
Sep 06, 2002 4.918 4.918 4.910 4.910 746 +0.00(+0.00%)
Sep 05, 2002 4.934 4.942 4.910 4.910 2,115 -0.02(-0.49%)
Sep 04, 2002 4.950 4.950 4.934 4.934 1,990 -0.01(-0.16%)
Sep 03, 2002 5.023 5.023 4.942 4.942 2,737 +0.00(+0.00%)
Aug 30, 2002 4.983 4.983 4.902 4.942 4,852 +0.00(+0.00%)
Aug 29, 2002 4.942 4.942 4.942 4.942 373 +0.00(+0.00%)
Aug 28, 2002 4.942 4.942 4.942 4.942 0 +0.00(+0.00%)
Aug 27, 2002 5.007 5.007 4.942 4.942 871 -0.03(-0.65%)
Aug 26, 2002 4.975 4.975 4.975 4.975 746 +0.03(+0.65%)
Aug 23, 2002 4.967 4.967 4.942 4.942 7,217 -0.08(-1.60%)
Aug 22, 2002 5.103 5.103 5.023 5.023 10,701 -0.12(-2.34%)
Aug 21, 2002 5.224 5.224 5.127 5.143 1,493 -0.13(-2.44%)
Aug 20, 2002 5.272 5.272 5.272 5.272 124 -0.07(-1.35%)
Aug 16, 2002 5.344 5.344 5.344 5.344 124 +0.00(+0.00%)
Aug 15, 2002 5.344 5.344 5.344 5.344 124 -0.04(-0.75%)
Aug 14, 2002 5.384 5.384 5.384 5.384 0 +0.00(+0.00%)
Aug 13, 2002 5.425 5.425 5.384 5.384 1,119 -0.08(-1.47%)
Aug 12, 2002 5.465 5.465 5.465 5.465 0 +0.07(+1.34%)
Aug 07, 2002 5.392 5.392 5.392 5.392 248 -0.07(-1.32%)
Aug 06, 2002 5.626 5.626 5.425 5.465 49,026 -0.16(-2.86%)
Aug 05, 2002 5.778 5.778 5.626 5.626 3,732 -0.15(-2.64%)
Aug 02, 2002 5.778 5.778 5.778 5.778 497 -0.04(-0.69%)
Aug 01, 2002 5.746 5.818 5.746 5.818 1,990 +0.07(+1.26%)
Jul 31, 2002 5.907 5.907 5.746 5.746 1,368 -0.20(-3.38%)
Jul 30, 2002 6.148 6.148 5.947 5.947 2,364 -0.24(-3.90%)
Jul 29, 2002 6.244 6.244 6.188 6.188 746 -0.08(-1.28%)
Jul 26, 2002 6.429 6.429 6.268 6.268 3,732 -0.16(-2.50%)
Jul 25, 2002 5.987 6.429 5.947 6.429 8,337 +0.39(+6.52%)
Jul 24, 2002 5.746 6.035 5.706 6.035 95,813 +0.25(+4.31%)
Jul 23, 2002 5.746 5.802 5.746 5.786 3,683,218 +0.00(+0.00%)
Jul 22, 2002 5.947 5.947 5.786 5.786 3,732 -0.20(-3.36%)
Jul 19, 2002 5.786 5.987 5.706 5.987 6,470 +0.24(+4.20%)
Jul 17, 2002 5.786 5.786 5.706 5.746 2,239 -0.06(-1.11%)
Jul 12, 2002 5.851 5.851 5.810 5.810 622 -0.04(-0.69%)
Jul 11, 2002 6.035 6.051 5.851 5.851 32,103 -0.18(-2.93%)
Jul 10, 2002 6.027 6.108 6.027 6.027 42,804 +0.15(+2.60%)
Jul 09, 2002 5.834 5.875 5.834 5.875 21,775 +0.04(+0.69%)
Jul 08, 2002 5.867 5.867 5.834 5.834 746 -0.07(-1.22%)
Jul 05, 2002 5.907 5.907 5.907 5.907 248 -0.04(-0.68%)
Jul 04, 2002 5.907 5.947 5.867 5.947 2,737 +0.00(+0.00%)
Jul 03, 2002 5.907 5.947 5.867 5.947 2,737 +0.00(+0.00%)
Jul 02, 2002 5.987 5.987 5.947 5.947 746 -0.08(-1.33%)
Jul 01, 2002 5.786 6.027 5.786 6.027 9,332 +0.16(+2.74%)
Jun 28, 2002 5.786 5.867 5.706 5.867 7,092 +0.08(+1.39%)
Jun 27, 2002 5.786 5.786 5.786 5.786 497 -0.04(-0.69%)
Jun 26, 2002 5.826 5.826 5.826 5.826 248 -0.04(-0.68%)
Jun 25, 2002 5.826 5.867 5.826 5.867 9,332 +0.04(+0.69%)
Jun 21, 2002 5.826 5.826 5.826 5.826 16,549 +0.00(+0.00%)
Jun 20, 2002 5.867 5.867 5.826 5.826 6,719 +0.00(+0.00%)
Jun 19, 2002 5.826 5.826 5.826 5.826 8,585 +0.00(+0.00%)
Jun 18, 2002 5.826 5.826 5.826 5.826 6,346 +0.04(+0.69%)
Jun 17, 2002 5.786 5.786 5.786 5.786 5,972 +0.00(+0.00%)
Jun 14, 2002 5.826 5.826 5.786 5.786 186,649 -0.12(-2.04%)
Jun 12, 2002 5.923 5.923 5.907 5.907 8,337 -0.04(-0.68%)
Jun 11, 2002 5.947 5.947 5.947 5.947 124 +0.04(+0.68%)
Jun 10, 2002 5.907 5.907 5.867 5.907 995 -0.04(-0.68%)
Jun 07, 2002 5.826 5.947 5.826 5.947 5,101 +0.08(+1.37%)
Jun 06, 2002 5.867 5.867 5.867 5.867 1,244 +0.00(+0.00%)
Jun 05, 2002 5.899 5.947 5.867 5.867 124,433 +0.04(+0.69%)
May 31, 2002 5.907 5.907 5.826 5.826 1,990 -0.12(-2.03%)
May 28, 2002 6.027 6.027 5.947 5.947 995 -0.02(-0.27%)
May 27, 2002 5.826 5.987 5.826 5.963 3,484 +0.00(+0.00%)
May 24, 2002 5.826 5.987 5.826 5.963 3,484 +0.18(+3.06%)
May 23, 2002 5.826 5.786 5.786 5.786 6,470 -0.04(-0.69%)
May 22, 2002 5.907 5.907 5.786 5.826 248,866 -0.04(-0.68%)
May 21, 2002 5.585 5.931 5.585 5.867 14,060 +0.24(+4.29%)
May 20, 2002 5.706 5.706 5.601 5.626 3,857 -0.12(-2.10%)
May 17, 2002 5.746 5.746 5.746 5.746 0 +0.00(+0.00%)
May 16, 2002 5.746 5.746 5.746 5.746 622 +0.04(+0.70%)
May 15, 2002 5.706 5.706 5.706 5.706 248 -0.04(-0.70%)
May 14, 2002 5.786 5.786 5.746 5.746 373 -0.08(-1.38%)
May 13, 2002 5.867 5.867 5.826 5.826 248 +0.00(+0.00%)
May 10, 2002 5.826 5.826 5.826 5.826 0 +0.00(+0.00%)
May 09, 2002 5.826 5.826 5.826 5.826 622 +0.04(+0.69%)
May 08, 2002 5.826 5.826 5.786 5.786 995 -0.08(-1.37%)
May 07, 2002 5.987 5.987 5.867 5.867 3,235 -0.16(-2.67%)
May 06, 2002 5.907 6.027 5.907 6.027 1,742 +0.16(+2.74%)
May 03, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 02, 2002 5.907 5.907 5.867 5.867 373 -0.09(-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.