Greenbrier Companies (NY: GBX )

32.27 +0.50 (+1.57%)
Streaming Delayed Price Updated: 10:23 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.480 8.510 8.300 8.310 4,700 -0.18(-2.12%)
Apr 29, 2003 8.340 8.490 8.340 8.490 3,400 +0.16(+1.92%)
Apr 28, 2003 8.250 8.340 8.180 8.330 8,100 +0.03(+0.36%)
Apr 25, 2003 8.200 8.420 8.100 8.300 10,500 +0.07(+0.85%)
Apr 24, 2003 8.240 8.250 8.110 8.230 6,300 -0.02(-0.24%)
Apr 23, 2003 8.050 8.270 8.050 8.250 11,100 +0.19(+2.36%)
Apr 22, 2003 8.080 8.100 8.010 8.060 7,700 -0.09(-1.10%)
Apr 21, 2003 8.160 8.300 8.100 8.150 27,200 -0.11(-1.33%)
Apr 17, 2003 8.080 8.260 8.080 8.260 49,300 +0.10(+1.23%)
Apr 16, 2003 8.150 8.170 8.070 8.160 6,000 +0.01(+0.12%)
Apr 15, 2003 8.210 8.220 8.020 8.150 50,800 -0.06(-0.73%)
Apr 14, 2003 8.220 8.220 8.150 8.210 32,900 -0.01(-0.12%)
Apr 11, 2003 8.240 8.270 8.190 8.220 40,700 -0.07(-0.84%)
Apr 10, 2003 8.250 8.290 8.180 8.290 6,900 +0.08(+0.97%)
Apr 09, 2003 8.400 8.400 8.000 8.210 14,600 -0.29(-3.41%)
Apr 08, 2003 8.460 8.500 8.020 8.500 18,300 -0.03(-0.35%)
Apr 07, 2003 9.060 9.150 8.180 8.530 80,700 -0.52(-5.75%)
Apr 04, 2003 8.880 9.200 8.880 9.050 9,100 +0.07(+0.78%)
Apr 03, 2003 8.340 9.000 8.340 8.980 45,400 +0.77(+9.38%)
Apr 02, 2003 8.150 8.400 7.950 8.210 11,600 +0.13(+1.61%)
Apr 01, 2003 8.150 8.290 7.960 8.080 7,000 -0.12(-1.46%)
Mar 31, 2003 8.150 8.250 8.150 8.200 4,500 +0.00(+0.00%)
Mar 28, 2003 8.200 8.210 8.160 8.200 14,700 +0.00(+0.00%)
Mar 27, 2003 8.190 8.200 8.140 8.200 7,100 +0.02(+0.24%)
Mar 26, 2003 8.080 8.200 8.080 8.180 7,100 +0.00(+0.00%)
Mar 25, 2003 8.160 8.200 8.100 8.180 5,100 +0.02(+0.25%)
Mar 24, 2003 8.150 8.190 8.070 8.160 3,600 +0.06(+0.74%)
Mar 21, 2003 7.990 8.100 7.940 8.100 2,800 +0.17(+2.14%)
Mar 20, 2003 7.950 7.950 7.920 7.930 400 -0.06(-0.75%)
Mar 19, 2003 7.980 7.990 7.930 7.990 900 +0.01(+0.13%)
Mar 18, 2003 7.980 8.000 7.900 7.980 7,000 +0.02(+0.25%)
Mar 17, 2003 8.000 8.000 7.920 7.960 4,700 -0.04(-0.50%)
Mar 14, 2003 8.100 8.100 8.000 8.000 5,100 -0.14(-1.72%)
Mar 13, 2003 7.930 8.190 7.850 8.140 17,400 +0.23(+2.91%)
Mar 12, 2003 8.130 8.130 7.900 7.910 4,900 -0.27(-3.30%)
Mar 11, 2003 8.200 8.200 8.180 8.180 1,100 -0.02(-0.24%)
Mar 10, 2003 8.200 8.240 8.140 8.200 2,300 +0.00(+0.00%)
Mar 07, 2003 8.110 8.250 8.110 8.200 4,300 +0.05(+0.61%)
Mar 06, 2003 8.240 8.250 8.150 8.150 3,100 +0.00(+0.00%)
Mar 05, 2003 8.270 8.300 8.150 8.150 2,000 -0.10(-1.21%)
Mar 04, 2003 8.270 8.300 8.150 8.250 6,200 -0.05(-0.60%)
Mar 03, 2003 8.150 8.310 8.100 8.300 8,200 +0.15(+1.84%)
Feb 28, 2003 8.120 8.300 8.120 8.150 5,700 -0.07(-0.85%)
Feb 27, 2003 8.200 8.300 8.050 8.220 5,900 +0.07(+0.86%)
Feb 26, 2003 8.020 8.150 8.000 8.150 2,900 +0.18(+2.26%)
Feb 25, 2003 8.050 8.050 7.900 7.970 1,900 -0.08(-0.99%)
Feb 24, 2003 8.350 8.350 8.050 8.050 6,700 -0.30(-3.59%)
Feb 21, 2003 8.100 8.480 8.060 8.350 8,600 +0.30(+3.73%)
Feb 20, 2003 7.950 8.180 7.910 8.050 5,900 +0.11(+1.39%)
Feb 19, 2003 7.900 7.940 7.900 7.940 2,600 +0.25(+3.25%)
Feb 18, 2003 7.740 7.740 7.690 7.690 1,300 -0.05(-0.65%)
Feb 14, 2003 7.580 7.740 7.450 7.740 5,100 +0.23(+3.06%)
Feb 13, 2003 7.500 7.600 7.400 7.510 2,300 +0.01(+0.13%)
Feb 12, 2003 7.460 7.500 7.400 7.500 5,300 -0.01(-0.13%)
Feb 11, 2003 7.500 7.510 7.500 7.510 1,600 +0.01(+0.13%)
Feb 10, 2003 7.490 7.500 7.490 7.500 2,300 +0.10(+1.35%)
Feb 07, 2003 7.200 7.400 7.200 7.400 2,700 +0.30(+4.23%)
Feb 06, 2003 6.910 7.100 6.910 7.100 1,700 +0.10(+1.43%)
Feb 05, 2003 6.980 7.000 6.980 7.000 2,300 +0.08(+1.16%)
Feb 04, 2003 6.800 6.920 6.800 6.920 1,300 +0.02(+0.29%)
Feb 03, 2003 6.940 6.940 6.900 6.900 900 -0.05(-0.72%)
Jan 31, 2003 7.010 7.010 6.850 6.950 5,000 -0.15(-2.11%)
Jan 30, 2003 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jan 29, 2003 7.230 7.230 6.900 7.100 4,300 -0.14(-1.93%)
Jan 28, 2003 7.240 7.300 7.240 7.240 1,400 +0.09(+1.26%)
Jan 27, 2003 7.100 7.150 7.100 7.150 600 -0.04(-0.56%)
Jan 24, 2003 7.050 7.190 7.050 7.190 1,100 +0.12(+1.70%)
Jan 23, 2003 6.970 7.070 6.970 7.070 1,500 +0.02(+0.28%)
Jan 22, 2003 7.050 7.070 7.050 7.050 800 +0.08(+1.15%)
Jan 21, 2003 7.100 7.280 6.900 6.970 4,200 -0.23(-3.19%)
Jan 17, 2003 7.200 7.200 7.200 7.200 200 -0.05(-0.69%)
Jan 16, 2003 7.500 7.500 7.250 7.250 2,900 -0.35(-4.61%)
Jan 15, 2003 7.600 7.600 7.600 7.600 200 +0.10(+1.33%)
Jan 14, 2003 7.350 7.500 7.350 7.500 1,200 +0.10(+1.35%)
Jan 13, 2003 7.200 7.400 7.200 7.400 1,600 +0.15(+2.07%)
Jan 10, 2003 7.260 7.280 7.250 7.250 1,900 +0.03(+0.42%)
Jan 09, 2003 7.200 7.250 7.160 7.220 1,200 -0.04(-0.55%)
Jan 08, 2003 7.240 7.260 7.240 7.260 400 +0.02(+0.28%)
Jan 07, 2003 7.430 7.430 7.200 7.240 2,500 -0.29(-3.85%)
Jan 06, 2003 7.180 7.530 7.180 7.530 10,400 +0.35(+4.87%)
Jan 03, 2003 7.180 7.180 7.180 7.180 100 +0.00(+0.00%)
Jan 02, 2003 7.200 7.270 7.180 7.180 1,200 +0.05(+0.70%)
Dec 31, 2002 7.020 7.150 7.020 7.130 2,800 +0.04(+0.56%)
Dec 30, 2002 7.130 7.150 7.090 7.090 3,300 -0.09(-1.25%)
Dec 27, 2002 6.700 7.250 6.700 7.180 21,600 +0.48(+7.16%)
Dec 26, 2002 6.710 6.820 6.700 6.700 1,300 +0.00(+0.00%)
Dec 24, 2002 6.800 6.800 6.700 6.700 600 +0.00(+0.00%)
Dec 23, 2002 6.680 6.700 6.680 6.700 13,000 -0.23(-3.32%)
Dec 20, 2002 7.100 7.110 6.930 6.930 7,900 -0.12(-1.70%)
Dec 19, 2002 7.050 7.050 7.050 7.050 1,300 +0.02(+0.28%)
Dec 18, 2002 6.950 7.030 6.850 7.030 2,500 +0.08(+1.15%)
Dec 17, 2002 7.130 7.150 6.950 6.950 1,800 -0.10(-1.42%)
Dec 16, 2002 6.640 7.160 6.640 7.050 11,500 +0.35(+5.22%)
Dec 13, 2002 6.450 6.700 6.350 6.700 7,600 +0.30(+4.69%)
Dec 12, 2002 6.550 6.570 6.250 6.400 15,700 -0.15(-2.29%)
Dec 11, 2002 6.420 6.550 6.350 6.550 1,400 +0.06(+0.92%)
Dec 10, 2002 6.560 6.560 6.300 6.490 7,800 -0.11(-1.67%)
Dec 09, 2002 6.710 6.710 6.300 6.600 12,400 -0.19(-2.80%)
Dec 06, 2002 6.610 6.890 6.610 6.790 2,300 +0.09(+1.34%)
Dec 05, 2002 6.750 6.750 6.600 6.700 2,100 -0.15(-2.19%)
Dec 04, 2002 6.600 6.900 6.550 6.850 3,500 +0.20(+3.01%)
Dec 03, 2002 6.610 6.650 6.500 6.650 4,600 +0.00(+0.00%)
Dec 02, 2002 6.700 6.700 6.550 6.650 1,500 -0.10(-1.48%)
Nov 29, 2002 6.650 6.840 6.650 6.750 7,300 -0.15(-2.17%)
Nov 27, 2002 6.800 6.950 6.700 6.900 2,700 +0.05(+0.73%)
Nov 26, 2002 6.830 6.900 6.750 6.850 7,500 -0.03(-0.44%)
Nov 25, 2002 6.550 6.880 6.550 6.880 4,100 +0.38(+5.85%)
Nov 22, 2002 6.450 6.500 6.450 6.500 21,200 +0.05(+0.78%)
Nov 21, 2002 6.550 6.600 6.450 6.450 5,900 -0.10(-1.53%)
Nov 20, 2002 6.700 6.700 6.550 6.550 4,800 -0.08(-1.21%)
Nov 19, 2002 6.630 6.630 6.630 6.630 100 -0.07(-1.04%)
Nov 18, 2002 6.710 6.750 6.650 6.700 6,500 +0.00(+0.00%)
Nov 15, 2002 6.560 6.800 6.560 6.700 5,200 +0.10(+1.52%)
Nov 14, 2002 6.700 6.710 6.550 6.600 4,300 -0.15(-2.22%)
Nov 13, 2002 6.950 6.950 6.750 6.750 5,900 -0.25(-3.57%)
Nov 12, 2002 6.900 7.100 6.900 7.000 19,700 +0.20(+2.94%)
Nov 11, 2002 6.650 6.900 6.650 6.800 16,700 +0.25(+3.82%)
Nov 08, 2002 6.400 6.550 6.400 6.550 1,500 +0.19(+2.99%)
Nov 07, 2002 6.410 6.510 6.360 6.360 3,800 -0.05(-0.78%)
Nov 06, 2002 6.490 6.490 6.400 6.410 7,400 -0.10(-1.54%)
Nov 05, 2002 6.450 6.550 6.320 6.510 5,100 +0.26(+4.16%)
Nov 04, 2002 6.250 6.300 6.210 6.250 11,900 +0.40(+6.84%)
Nov 01, 2002 5.860 5.990 5.850 5.850 3,900 -0.11(-1.85%)
Oct 31, 2002 5.900 5.990 5.850 5.960 2,400 -0.03(-0.50%)
Oct 30, 2002 6.000 6.000 5.850 5.990 12,600 +0.00(+0.00%)
Oct 29, 2002 5.520 6.060 5.520 5.990 20,900 +0.39(+6.96%)
Oct 28, 2002 5.050 5.650 5.050 5.600 195,100 +0.55(+10.89%)
Oct 25, 2002 5.050 5.050 5.050 5.050 123,000 +0.05(+1.00%)
Oct 24, 2002 4.950 5.000 4.950 5.000 3,500 +0.00(+0.00%)
Oct 23, 2002 5.000 5.000 4.910 5.000 2,900 -0.04(-0.79%)
Oct 22, 2002 5.050 5.050 5.000 5.040 3,200 +0.04(+0.80%)
Oct 21, 2002 5.100 5.100 5.000 5.000 9,900 -0.10(-1.96%)
Oct 18, 2002 5.050 5.150 5.000 5.100 53,900 +0.10(+2.00%)
Oct 17, 2002 4.850 5.040 4.750 5.000 4,900 +0.20(+4.17%)
Oct 16, 2002 4.600 4.800 4.600 4.800 5,000 +0.25(+5.49%)
Oct 15, 2002 4.550 4.600 4.350 4.550 7,700 +0.05(+1.11%)
Oct 14, 2002 4.500 4.500 4.450 4.500 1,100 +0.05(+1.12%)
Oct 11, 2002 4.310 4.450 4.310 4.450 4,900 +0.10(+2.30%)
Oct 10, 2002 4.450 4.450 4.350 4.350 3,800 +0.10(+2.35%)
Oct 09, 2002 4.400 4.450 4.250 4.250 4,900 -0.10(-2.30%)
Oct 08, 2002 4.350 4.350 4.100 4.350 6,200 +0.04(+0.93%)
Oct 07, 2002 4.400 4.400 4.310 4.310 2,100 -0.14(-3.15%)
Oct 04, 2002 4.450 4.500 4.310 4.450 10,300 -0.05(-1.11%)
Oct 03, 2002 4.610 4.610 4.500 4.500 5,400 -0.11(-2.39%)
Oct 02, 2002 4.500 4.850 4.500 4.610 13,100 +0.16(+3.60%)
Oct 01, 2002 4.500 4.500 4.300 4.450 22,200 +0.00(+0.00%)
Sep 30, 2002 4.550 4.550 4.450 4.450 1,700 -0.15(-3.26%)
Sep 27, 2002 4.610 4.690 4.550 4.600 2,800 -0.01(-0.22%)
Sep 26, 2002 4.650 4.850 4.600 4.610 7,800 +0.00(+0.00%)
Sep 25, 2002 4.850 4.850 4.610 4.610 3,700 -0.24(-4.95%)
Sep 24, 2002 5.000 5.050 4.850 4.850 9,400 -0.20(-3.96%)
Sep 23, 2002 5.300 5.300 5.050 5.050 3,900 -0.30(-5.61%)
Sep 20, 2002 5.400 5.400 5.350 5.350 400 -0.15(-2.73%)
Sep 19, 2002 5.500 5.550 5.500 5.500 7,200 -0.03(-0.54%)
Sep 18, 2002 5.750 5.800 5.530 5.530 8,000 -0.27(-4.66%)
Sep 17, 2002 5.800 5.800 5.800 5.800 1,000 +0.00(+0.00%)
Sep 16, 2002 5.900 5.900 5.770 5.800 3,000 -0.05(-0.85%)
Sep 13, 2002 5.900 5.900 5.850 5.850 6,300 -0.15(-2.50%)
Sep 12, 2002 5.920 6.000 5.900 6.000 3,700 +0.05(+0.84%)
Sep 11, 2002 6.020 6.020 5.950 5.950 8,000 +0.03(+0.51%)
Sep 10, 2002 5.940 6.100 5.850 5.920 10,400 -0.04(-0.67%)
Sep 09, 2002 6.100 6.100 5.950 5.960 9,500 -0.15(-2.45%)
Sep 06, 2002 6.120 6.120 6.110 6.110 600 +0.00(+0.00%)
Sep 05, 2002 6.140 6.150 6.110 6.110 1,700 -0.03(-0.49%)
Sep 04, 2002 6.160 6.160 6.140 6.140 1,600 -0.01(-0.16%)
Sep 03, 2002 6.250 6.250 6.150 6.150 2,200 +0.00(+0.00%)
Aug 30, 2002 6.200 6.200 6.100 6.150 3,900 +0.00(+0.00%)
Aug 29, 2002 6.150 6.150 6.150 6.150 300 +0.00(+0.00%)
Aug 28, 2002 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 27, 2002 6.230 6.230 6.150 6.150 700 -0.04(-0.65%)
Aug 26, 2002 6.190 6.190 6.190 6.190 600 +0.04(+0.65%)
Aug 23, 2002 6.180 6.180 6.150 6.150 5,800 -0.10(-1.60%)
Aug 22, 2002 6.350 6.350 6.250 6.250 8,600 -0.15(-2.34%)
Aug 21, 2002 6.500 6.500 6.380 6.400 1,200 -0.16(-2.44%)
Aug 20, 2002 6.560 6.560 6.560 6.560 100 -0.09(-1.35%)
Aug 16, 2002 6.650 6.650 6.650 6.650 100 +0.00(+0.00%)
Aug 15, 2002 6.650 6.650 6.650 6.650 100 -0.05(-0.75%)
Aug 14, 2002 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 13, 2002 6.750 6.750 6.700 6.700 900 -0.10(-1.47%)
Aug 12, 2002 6.800 6.800 6.800 6.800 0 +0.09(+1.34%)
Aug 07, 2002 6.710 6.710 6.710 6.710 200 -0.09(-1.32%)
Aug 06, 2002 7.000 7.000 6.750 6.800 39,400 -0.20(-2.86%)
Aug 05, 2002 7.190 7.190 7.000 7.000 3,000 -0.19(-2.64%)
Aug 02, 2002 7.190 7.190 7.190 7.190 400 -0.05(-0.69%)
Aug 01, 2002 7.150 7.240 7.150 7.240 1,600 +0.09(+1.26%)
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.