Greenbrier Companies (NY: GBX )

39.48 USD -0.51 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.400 7.400 7.400 7.400 200 +0.05(+0.68%)
Apr 29, 2002 7.250 7.350 7.250 7.350 90,000 +0.05(+0.68%)
Apr 26, 2002 7.210 7.300 7.210 7.300 600 +0.01(+0.14%)
Apr 25, 2002 7.250 7.300 7.240 7.290 3,800 -0.02(-0.27%)
Apr 24, 2002 7.320 7.320 7.300 7.310 2,200 -0.07(-0.95%)
Apr 23, 2002 7.260 7.390 7.260 7.380 1,900 +0.13(+1.79%)
Apr 22, 2002 7.180 7.300 7.180 7.250 2,100 +0.07(+0.97%)
Apr 19, 2002 7.150 7.200 7.150 7.180 5,200 +0.13(+1.84%)
Apr 18, 2002 7.100 7.100 7.050 7.050 2,200 -0.10(-1.40%)
Apr 17, 2002 7.250 7.250 7.150 7.150 2,400 -0.05(-0.69%)
Apr 16, 2002 7.200 7.200 7.200 7.200 200 +0.05(+0.70%)
Apr 15, 2002 7.100 7.200 7.100 7.150 3,100 +0.10(+1.42%)
Apr 12, 2002 7.100 7.100 7.050 7.050 1,000 -0.10(-1.40%)
Apr 11, 2002 7.050 7.200 7.050 7.150 2,600 +0.10(+1.42%)
Apr 10, 2002 6.950 7.050 6.940 7.050 2,700 +0.10(+1.44%)
Apr 09, 2002 6.970 6.970 6.950 6.950 1,400 -0.02(-0.29%)
Apr 08, 2002 7.000 7.000 6.970 6.970 500 -0.04(-0.57%)
Apr 05, 2002 7.000 7.010 7.000 7.010 400 +0.00(+0.00%)
Apr 04, 2002 7.020 7.020 7.010 7.010 800 +0.04(+0.57%)
Apr 03, 2002 6.870 6.980 6.870 6.970 900 +0.15(+2.20%)
Apr 02, 2002 6.800 6.820 6.800 6.820 600 +0.02(+0.29%)
Apr 01, 2002 6.750 6.890 6.750 6.800 8,500 +0.03(+0.44%)
Mar 29, 2002 6.650 6.770 6.650 6.770 9,200 +0.00(+0.00%)
Mar 28, 2002 6.650 6.770 6.650 6.770 9,200 +0.17(+2.58%)
Mar 27, 2002 6.900 6.900 6.600 6.600 5,700 -0.30(-4.35%)
Mar 26, 2002 6.950 6.950 6.890 6.900 6,000 -0.05(-0.72%)
Mar 25, 2002 7.000 7.000 6.950 6.950 1,500 -0.05(-0.71%)
Mar 22, 2002 7.100 7.100 7.000 7.000 4,400 -0.05(-0.71%)
Mar 21, 2002 7.050 7.050 7.050 7.050 2,800 +0.05(+0.71%)
Mar 20, 2002 7.000 7.000 7.000 7.000 54,000 +0.02(+0.29%)
Mar 19, 2002 7.000 7.030 6.950 6.980 540,000 +0.02(+0.29%)
Mar 18, 2002 7.030 7.030 6.960 6.960 14,400 -0.01(-0.14%)
Mar 15, 2002 6.960 6.970 6.960 6.970 600 +0.02(+0.29%)
Mar 14, 2002 6.950 6.950 6.950 6.950 200 -0.05(-0.71%)
Mar 13, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 12, 2002 7.000 7.000 7.000 7.000 70,000 -0.03(-0.43%)
Mar 11, 2002 6.950 7.030 6.950 7.030 9,900 +0.13(+1.88%)
Mar 08, 2002 6.900 6.900 6.780 6.900 14,500 -0.02(-0.29%)
Mar 07, 2002 6.850 6.920 6.800 6.920 6,800 +0.02(+0.29%)
Mar 06, 2002 6.940 6.950 6.900 6.900 5,800 -0.04(-0.58%)
Mar 05, 2002 6.950 6.950 6.930 6.940 4,800 +0.01(+0.14%)
Mar 04, 2002 6.800 6.950 6.800 6.930 21,900 +0.13(+1.91%)
Mar 01, 2002 6.720 6.800 6.720 6.800 9,800 +0.08(+1.19%)
Feb 28, 2002 6.750 6.750 6.720 6.720 400 -0.08(-1.18%)
Feb 27, 2002 6.650 6.800 6.650 6.800 4,100 +0.15(+2.26%)
Feb 26, 2002 6.750 6.750 6.640 6.650 1,700 -0.04(-0.60%)
Feb 25, 2002 6.700 6.730 6.630 6.690 4,400 -0.02(-0.30%)
Feb 22, 2002 6.700 6.710 6.670 6.710 2,000 +0.01(+0.15%)
Feb 21, 2002 6.750 6.800 6.700 6.700 1,500 -0.10(-1.47%)
Feb 20, 2002 6.950 6.950 6.800 6.800 4,000 -0.15(-2.16%)
Feb 19, 2002 6.950 6.950 6.900 6.950 6,000 +0.00(+0.00%)
Feb 18, 2002 6.950 6.950 6.950 6.950 500 +0.00(+0.00%)
Feb 15, 2002 6.950 6.950 6.950 6.950 500 -0.05(-0.71%)
Feb 14, 2002 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Feb 13, 2002 7.000 7.000 7.000 7.000 1,000 +0.10(+1.45%)
Feb 12, 2002 6.950 7.000 6.900 6.900 6,600 -0.10(-1.43%)
Feb 11, 2002 7.030 7.030 7.000 7.000 2,300 -0.06(-0.85%)
Feb 08, 2002 7.050 7.070 7.000 7.060 4,700 +0.01(+0.14%)
Feb 07, 2002 7.050 7.090 7.050 7.050 2,900 -0.04(-0.56%)
Feb 06, 2002 7.110 7.110 7.090 7.090 2,500 -0.02(-0.28%)
Feb 05, 2002 7.200 7.200 7.110 7.110 6,100 -0.08(-1.11%)
Feb 04, 2002 7.190 7.190 7.190 7.190 500 +0.04(+0.56%)
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.