Greenbrier Companies (NY: GBX )

36.42 -1.28 (-3.40%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.82 13.82 13.50 13.58 17,545 -0.25(-1.80%)
Apr 29, 2004 13.78 14.10 13.78 13.83 34,716 +0.01(+0.06%)
Apr 28, 2004 13.90 13.98 13.66 13.82 40,689 -0.16(-1.15%)
Apr 27, 2004 14.04 14.26 13.98 13.98 18,789 -0.07(-0.51%)
Apr 26, 2004 14.06 14.20 13.90 14.06 28,744 -0.01(-0.06%)
Apr 23, 2004 13.61 14.06 13.61 14.06 10,327 +0.41(+3.00%)
Apr 22, 2004 13.62 13.70 13.62 13.65 44,173 +0.07(+0.53%)
Apr 21, 2004 13.90 13.90 13.29 13.58 40,316 -0.13(-0.94%)
Apr 20, 2004 13.90 14.00 13.65 13.71 27,748 -0.22(-1.56%)
Apr 19, 2004 13.42 13.98 13.34 13.93 50,519 +0.28(+2.06%)
Apr 16, 2004 13.04 13.65 13.00 13.65 24,762 +0.67(+5.14%)
Apr 15, 2004 13.10 13.23 12.95 12.98 34,841 -0.04(-0.31%)
Apr 14, 2004 13.78 13.78 13.02 13.02 56,617 -0.80(-5.81%)
Apr 13, 2004 13.46 14.06 13.38 13.82 72,420 +0.39(+2.93%)
Apr 12, 2004 13.70 14.01 13.30 13.43 49,773 +0.01(+0.06%)
Apr 08, 2004 12.67 13.57 12.67 13.42 73,042 +0.80(+6.37%)
Apr 07, 2004 12.62 12.63 12.50 12.62 53,132 +0.04(+0.32%)
Apr 06, 2004 12.75 12.75 12.31 12.58 67,816 -0.17(-1.32%)
Apr 05, 2004 13.34 13.36 12.74 12.75 65,700 -0.66(-4.92%)
Apr 02, 2004 13.51 13.51 13.37 13.40 18,167 +0.02(+0.12%)
Apr 01, 2004 13.50 13.56 13.30 13.39 14,185 -0.18(-1.36%)
Mar 31, 2004 13.76 13.76 13.55 13.57 27,126 -0.14(-1.00%)
Mar 30, 2004 13.98 14.04 13.61 13.71 7,465 -0.27(-1.95%)
Mar 29, 2004 13.90 14.02 13.88 13.98 16,425 +0.02(+0.17%)
Mar 26, 2004 13.70 14.05 13.70 13.96 20,282 +0.38(+2.78%)
Mar 25, 2004 14.35 14.59 13.54 13.58 69,682 -0.68(-4.74%)
Mar 24, 2004 14.10 14.26 13.97 14.26 12,816 +0.07(+0.51%)
Mar 23, 2004 14.51 14.58 14.18 14.18 49,026 -0.37(-2.54%)
Mar 22, 2004 14.43 14.63 14.43 14.55 35,214 -0.03(-0.22%)
Mar 19, 2004 14.47 14.73 14.30 14.59 19,162 +0.19(+1.34%)
Mar 18, 2004 14.06 14.91 14.02 14.39 28,121 +0.32(+2.28%)
Mar 17, 2004 14.40 14.40 13.98 14.07 18,664 -0.33(-2.29%)
Mar 16, 2004 14.37 14.47 14.37 14.40 16,798 +0.04(+0.28%)
Mar 15, 2004 14.13 14.38 14.04 14.36 14,807 +0.23(+1.65%)
Mar 12, 2004 13.05 14.13 13.05 14.13 42,804 +1.08(+8.25%)
Mar 11, 2004 13.22 13.22 13.05 13.05 7,590 -0.05(-0.37%)
Mar 10, 2004 13.23 13.36 13.09 13.10 14,434 -0.13(-0.97%)
Mar 09, 2004 13.06 13.27 12.98 13.23 11,945 +0.16(+1.23%)
Mar 08, 2004 13.49 13.49 13.07 13.07 11,074 -0.51(-3.79%)
Mar 05, 2004 12.26 13.58 12.26 13.58 35,587 +1.25(+10.10%)
Mar 04, 2004 12.24 12.42 12.18 12.34 57,612 +0.10(+0.79%)
Mar 03, 2004 12.86 12.86 12.24 12.24 21,651 -0.68(-5.23%)
Mar 02, 2004 12.86 13.13 12.46 12.91 27,250 -0.02(-0.12%)
Mar 01, 2004 13.66 13.77 12.92 12.93 49,275 -0.78(-5.69%)
Feb 27, 2004 13.66 13.98 13.46 13.71 83,867 +0.05(+0.35%)
Feb 26, 2004 12.46 13.66 12.46 13.66 35,214 +1.29(+10.39%)
Feb 25, 2004 11.93 12.38 11.93 12.38 27,624 +0.27(+2.19%)
Feb 24, 2004 12.94 12.99 11.65 12.11 45,542 -0.83(-6.40%)
Feb 23, 2004 13.18 13.26 12.90 12.94 24,140 -0.30(-2.25%)
Feb 20, 2004 13.28 13.30 13.10 13.24 18,789 -0.07(-0.54%)
Feb 19, 2004 13.38 13.44 13.30 13.31 17,171 -0.10(-0.78%)
Feb 18, 2004 13.61 13.61 13.30 13.41 32,228 -0.53(-3.80%)
Feb 17, 2004 14.10 14.10 13.94 13.94 8,834 -0.32(-2.25%)
Feb 13, 2004 14.26 14.26 14.17 14.26 12,318 +0.06(+0.40%)
Feb 12, 2004 14.22 14.30 14.14 14.21 12,692 +0.01(+0.06%)
Feb 11, 2004 14.14 14.24 14.00 14.20 5,972 -0.01(-0.06%)
Feb 10, 2004 14.38 14.38 14.03 14.21 9,830 -0.17(-1.17%)
Feb 09, 2004 14.30 14.42 14.30 14.38 3,608 +0.11(+0.79%)
Feb 06, 2004 13.50 14.31 13.47 14.26 24,886 +0.80(+5.97%)
Feb 05, 2004 13.74 13.74 13.26 13.46 41,685 -0.28(-2.05%)
Feb 04, 2004 13.90 13.90 13.67 13.74 14,309 -0.22(-1.61%)
Feb 03, 2004 14.06 14.06 13.86 13.97 19,784 -0.07(-0.52%)
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.