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 (%)
Jul 31, 2003 13.96 14.07 13.94 13.94 39,900 -0.01(-0.07%)
Jul 30, 2003 13.80 13.95 13.50 13.95 24,700 +0.20(+1.45%)
Jul 29, 2003 13.81 13.90 13.55 13.75 19,900 -0.11(-0.79%)
Jul 28, 2003 13.88 14.49 13.75 13.86 41,600 +0.06(+0.43%)
Jul 25, 2003 13.30 13.80 13.15 13.80 65,900 +0.53(+3.99%)
Jul 24, 2003 12.65 13.50 12.60 13.27 60,800 +0.78(+6.24%)
Jul 23, 2003 12.11 12.56 12.11 12.49 53,100 +0.28(+2.29%)
Jul 22, 2003 12.00 12.25 11.93 12.21 19,000 +0.21(+1.75%)
Jul 21, 2003 12.12 12.18 11.78 12.00 24,600 -0.02(-0.17%)
Jul 18, 2003 12.00 12.07 11.95 12.02 31,700 +0.02(+0.17%)
Jul 17, 2003 11.96 12.00 11.95 12.00 8,300 +0.03(+0.25%)
Jul 16, 2003 12.08 12.08 11.95 11.97 10,800 -0.11(-0.91%)
Jul 15, 2003 12.15 12.25 12.00 12.08 56,000 +0.08(+0.67%)
Jul 14, 2003 12.00 12.16 11.85 12.00 69,200 -0.70(-5.51%)
Jul 11, 2003 13.24 13.35 12.70 12.70 22,400 -0.54(-4.08%)
Jul 10, 2003 13.40 13.85 13.24 13.24 56,000 -0.33(-2.43%)
Jul 09, 2003 13.10 13.59 13.10 13.57 96,000 +1.48(+12.24%)
Jul 08, 2003 12.10 12.15 11.60 12.09 22,300 -0.06(-0.49%)
Jul 07, 2003 11.90 12.20 11.90 12.15 20,700 +0.25(+2.10%)
Jul 03, 2003 11.20 11.90 11.20 11.90 25,500 +0.71(+6.34%)
Jul 02, 2003 10.95 11.30 10.92 11.19 23,900 +0.34(+3.13%)
Jul 01, 2003 10.95 11.19 10.66 10.85 19,700 +0.00(+0.00%)
Jun 30, 2003 10.84 11.80 10.84 10.85 178,800 +0.03(+0.28%)
Jun 27, 2003 10.71 10.85 10.45 10.82 32,400 +0.15(+1.41%)
Jun 26, 2003 10.17 10.91 10.17 10.67 29,700 +0.50(+4.92%)
Jun 25, 2003 10.42 10.42 10.15 10.17 28,900 -0.35(-3.33%)
Jun 24, 2003 10.85 10.91 10.25 10.52 13,400 -0.43(-3.93%)
Jun 23, 2003 11.20 11.20 10.10 10.95 38,200 -0.33(-2.93%)
Jun 20, 2003 11.95 11.95 11.05 11.28 22,600 -0.85(-7.01%)
Jun 19, 2003 12.62 12.62 11.64 12.13 29,400 -0.74(-5.75%)
Jun 18, 2003 13.00 13.00 12.80 12.87 13,400 -0.26(-1.98%)
Jun 17, 2003 12.90 13.19 12.90 13.13 19,500 +0.23(+1.78%)
Jun 16, 2003 12.90 13.04 12.85 12.90 37,700 +0.00(+0.00%)
Jun 13, 2003 11.45 13.75 11.42 12.90 115,300 +1.40(+12.17%)
Jun 12, 2003 11.27 11.60 11.21 11.50 15,300 +0.33(+2.95%)
Jun 11, 2003 11.02 11.50 11.00 11.17 29,700 +0.12(+1.09%)
Jun 10, 2003 10.75 11.08 10.70 11.05 17,400 +0.30(+2.79%)
Jun 09, 2003 10.23 10.75 10.23 10.75 23,500 +0.50(+4.88%)
Jun 06, 2003 10.29 10.29 10.15 10.25 7,400 -0.05(-0.49%)
Jun 05, 2003 10.30 10.30 10.22 10.30 2,300 -0.05(-0.48%)
Jun 04, 2003 10.95 10.95 10.35 10.35 8,800 -0.59(-5.39%)
Jun 03, 2003 10.38 10.95 10.33 10.94 14,200 +0.56(+5.39%)
Jun 02, 2003 10.41 10.41 10.30 10.38 5,100 -0.07(-0.67%)
May 30, 2003 10.33 10.65 10.33 10.45 8,300 +0.03(+0.29%)
May 29, 2003 10.18 10.60 10.15 10.42 13,100 +0.19(+1.86%)
May 28, 2003 9.750 10.24 9.750 10.23 14,900 +0.50(+5.14%)
May 27, 2003 9.750 9.800 9.700 9.730 8,500 -0.02(-0.21%)
May 23, 2003 9.750 9.760 9.740 9.750 14,300 +0.01(+0.10%)
May 22, 2003 9.750 9.800 9.720 9.740 18,400 -0.01(-0.10%)
May 21, 2003 9.750 9.750 9.720 9.750 8,800 +0.00(+0.00%)
May 20, 2003 9.730 9.750 9.720 9.750 11,700 +0.05(+0.52%)
May 19, 2003 9.720 9.750 9.600 9.700 9,500 -0.05(-0.51%)
May 16, 2003 9.720 9.750 9.720 9.750 8,600 +0.00(+0.00%)
May 15, 2003 9.750 9.750 9.650 9.750 11,200 +0.05(+0.52%)
May 14, 2003 9.750 9.750 9.690 9.700 12,200 -0.01(-0.10%)
May 13, 2003 9.500 9.710 9.450 9.710 27,300 +0.21(+2.21%)
May 12, 2003 9.500 9.560 9.450 9.500 34,900 +0.00(+0.00%)
May 09, 2003 9.350 9.570 9.350 9.500 30,800 +0.22(+2.37%)
May 08, 2003 8.520 9.420 8.520 9.280 16,300 +0.88(+10.48%)
May 07, 2003 8.450 8.450 8.350 8.400 4,800 -0.05(-0.59%)
May 06, 2003 8.250 8.550 8.200 8.450 11,900 +0.20(+2.42%)
May 05, 2003 8.150 8.420 8.150 8.250 10,200 +0.07(+0.86%)
May 02, 2003 8.440 8.440 8.120 8.180 2,800 -0.25(-2.97%)
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.