Greenbrier Companies (NY: GBX )

37.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.350 7.350 7.150 7.150 1,100 -0.25(-3.38%)
Jul 30, 2002 7.650 7.650 7.400 7.400 1,900 -0.30(-3.90%)
Jul 29, 2002 7.770 7.770 7.700 7.700 600 -0.10(-1.28%)
Jul 26, 2002 8.000 8.000 7.800 7.800 3,000 -0.20(-2.50%)
Jul 25, 2002 7.450 8.000 7.400 8.000 6,700 +0.49(+6.52%)
Jul 24, 2002 7.150 7.510 7.100 7.510 77,000 +0.31(+4.31%)
Jul 23, 2002 7.150 7.220 7.150 7.200 2,960,000 +0.00(+0.00%)
Jul 22, 2002 7.400 7.400 7.200 7.200 3,000 -0.25(-3.36%)
Jul 19, 2002 7.200 7.450 7.100 7.450 5,200 +0.30(+4.20%)
Jul 17, 2002 7.200 7.200 7.100 7.150 1,800 -0.08(-1.11%)
Jul 12, 2002 7.280 7.280 7.230 7.230 500 -0.05(-0.69%)
Jul 11, 2002 7.510 7.530 7.280 7.280 25,800 -0.22(-2.93%)
Jul 10, 2002 7.500 7.600 7.500 7.500 34,400 +0.19(+2.60%)
Jul 09, 2002 7.260 7.310 7.260 7.310 17,500 +0.05(+0.69%)
Jul 08, 2002 7.300 7.300 7.260 7.260 600 -0.09(-1.22%)
Jul 05, 2002 7.350 7.350 7.350 7.350 200 -0.05(-0.68%)
Jul 04, 2002 7.350 7.400 7.300 7.400 2,200 +0.00(+0.00%)
Jul 03, 2002 7.350 7.400 7.300 7.400 2,200 +0.00(+0.00%)
Jul 02, 2002 7.450 7.450 7.400 7.400 600 -0.10(-1.33%)
Jul 01, 2002 7.200 7.500 7.200 7.500 7,500 +0.20(+2.74%)
Jun 28, 2002 7.200 7.300 7.100 7.300 5,700 +0.10(+1.39%)
Jun 27, 2002 7.200 7.200 7.200 7.200 400 -0.05(-0.69%)
Jun 26, 2002 7.250 7.250 7.250 7.250 200 -0.05(-0.68%)
Jun 25, 2002 7.250 7.300 7.250 7.300 7,500 +0.05(+0.69%)
Jun 21, 2002 7.250 7.250 7.250 7.250 13,300 +0.00(+0.00%)
Jun 20, 2002 7.300 7.300 7.250 7.250 5,400 +0.00(+0.00%)
Jun 19, 2002 7.250 7.250 7.250 7.250 6,900 +0.00(+0.00%)
Jun 18, 2002 7.250 7.250 7.250 7.250 5,100 +0.05(+0.69%)
Jun 17, 2002 7.200 7.200 7.200 7.200 4,800 +0.00(+0.00%)
Jun 14, 2002 7.250 7.250 7.200 7.200 150,000 -0.15(-2.04%)
Jun 12, 2002 7.370 7.370 7.350 7.350 6,700 -0.05(-0.68%)
Jun 11, 2002 7.400 7.400 7.400 7.400 100 +0.05(+0.68%)
Jun 10, 2002 7.350 7.350 7.300 7.350 800 -0.05(-0.68%)
Jun 07, 2002 7.250 7.400 7.250 7.400 4,100 +0.10(+1.37%)
Jun 06, 2002 7.300 7.300 7.300 7.300 1,000 +0.00(+0.00%)
Jun 05, 2002 7.340 7.400 7.300 7.300 100,000 +0.05(+0.69%)
May 31, 2002 7.350 7.350 7.250 7.250 1,600 -0.15(-2.03%)
May 28, 2002 7.500 7.500 7.400 7.400 800 -0.02(-0.27%)
May 27, 2002 7.250 7.450 7.250 7.420 2,800 +0.00(+0.00%)
May 24, 2002 7.250 7.450 7.250 7.420 2,800 +0.22(+3.06%)
May 23, 2002 7.250 7.200 7.200 7.200 5,200 -0.05(-0.69%)
May 22, 2002 7.350 7.350 7.200 7.250 200,000 -0.05(-0.68%)
May 21, 2002 6.950 7.380 6.950 7.300 11,300 +0.30(+4.29%)
May 20, 2002 7.100 7.100 6.970 7.000 3,100 -0.15(-2.10%)
May 17, 2002 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
May 16, 2002 7.150 7.150 7.150 7.150 500 +0.05(+0.70%)
May 15, 2002 7.100 7.100 7.100 7.100 200 -0.05(-0.70%)
May 14, 2002 7.200 7.200 7.150 7.150 300 -0.10(-1.38%)
May 13, 2002 7.300 7.300 7.250 7.250 200 +0.00(+0.00%)
May 10, 2002 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 09, 2002 7.250 7.250 7.250 7.250 500 +0.05(+0.69%)
May 08, 2002 7.250 7.250 7.200 7.200 800 -0.10(-1.37%)
May 07, 2002 7.450 7.450 7.300 7.300 2,600 -0.20(-2.67%)
May 06, 2002 7.350 7.500 7.350 7.500 1,400 +0.20(+2.74%)
May 03, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
May 02, 2002 7.350 7.350 7.300 7.300 300 -0.11(-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.