Greenbrier Companies (NY: GBX )

37.70 -0.75 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
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.