Greenbrier Companies (NY: GBX )

37.70 -0.75 (-1.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.66 13.67 12.95 13.08 206,527 -0.62(-4.52%)
Apr 29, 2010 13.62 13.97 13.42 13.70 156,842 +0.25(+1.85%)
Apr 28, 2010 13.40 13.56 13.06 13.45 121,888 +0.18(+1.39%)
Apr 27, 2010 13.68 13.92 13.13 13.27 151,697 -0.50(-3.62%)
Apr 26, 2010 13.93 14.05 13.73 13.77 138,643 -0.19(-1.38%)
Apr 23, 2010 13.98 14.47 13.89 13.96 251,186 -0.06(-0.46%)
Apr 22, 2010 13.11 14.05 12.93 14.02 304,328 +0.69(+5.18%)
Apr 21, 2010 13.13 13.44 13.04 13.33 170,591 +0.20(+1.53%)
Apr 20, 2010 13.05 13.48 12.81 13.13 278,584 +0.16(+1.24%)
Apr 19, 2010 13.18 13.34 12.74 12.97 264,932 -0.36(-2.71%)
Apr 16, 2010 13.40 13.84 13.17 13.33 334,099 -0.18(-1.31%)
Apr 15, 2010 12.88 13.72 12.70 13.51 573,071 +0.61(+4.74%)
Apr 14, 2010 12.17 13.09 12.05 12.90 451,857 +0.79(+6.50%)
Apr 13, 2010 11.88 12.43 11.88 12.11 405,911 +0.11(+0.94%)
Apr 12, 2010 10.74 12.20 10.69 12.00 591,538 +1.25(+11.58%)
Apr 09, 2010 10.95 10.99 10.40 10.75 270,768 -0.18(-1.62%)
Apr 08, 2010 10.01 11.00 9.805 10.93 422,349 +0.88(+8.80%)
Apr 07, 2010 9.547 10.06 9.547 10.05 386,724 +0.35(+3.56%)
Apr 06, 2010 9.507 10.02 9.238 9.700 373,414 +0.41(+4.41%)
Apr 05, 2010 8.928 9.684 8.904 9.290 294,579 +0.35(+3.96%)
Apr 01, 2010 9.065 8.937 8.937 8.937 123,064 +0.09(+1.00%)
Mar 31, 2010 8.663 9.001 8.647 8.848 137,990 +0.14(+1.66%)
Mar 30, 2010 8.720 8.832 8.551 8.703 72,370 +0.02(+0.18%)
Mar 29, 2010 8.712 8.792 8.511 8.687 114,237 +0.00(+0.00%)
Mar 26, 2010 8.486 8.768 8.486 8.687 121,751 +0.23(+2.76%)
Mar 25, 2010 8.695 8.824 8.446 8.454 87,553 -0.14(-1.68%)
Mar 24, 2010 8.663 8.800 8.583 8.599 82,438 -0.16(-1.83%)
Mar 23, 2010 8.663 8.840 8.599 8.760 129,636 +0.08(+0.93%)
Mar 22, 2010 8.430 8.776 8.390 8.679 93,009 +0.13(+1.50%)
Mar 19, 2010 8.671 8.671 8.334 8.551 157,914 -0.05(-0.56%)
Mar 18, 2010 8.647 8.808 8.575 8.599 100,831 +0.02(+0.19%)
Mar 17, 2010 8.687 8.784 8.575 8.583 100,066 -0.04(-0.47%)
Mar 16, 2010 8.784 8.896 8.406 8.623 123,171 -0.15(-1.74%)
Mar 15, 2010 8.742 8.832 8.720 8.776 179,518 +0.45(+5.41%)
Mar 12, 2010 8.446 8.519 8.245 8.326 60,124 -0.10(-1.15%)
Mar 11, 2010 7.916 8.462 7.844 8.422 167,588 +0.41(+5.12%)
Mar 10, 2010 8.270 8.326 7.908 8.012 91,937 -0.18(-2.16%)
Mar 09, 2010 7.884 8.438 7.884 8.189 150,586 +0.27(+3.35%)
Mar 08, 2010 7.916 8.004 7.755 7.924 74,322 -0.02(-0.20%)
Mar 05, 2010 7.635 7.964 7.570 7.940 77,421 +0.37(+4.88%)
Mar 04, 2010 7.619 7.683 7.417 7.570 51,801 -0.02(-0.32%)
Mar 03, 2010 7.691 7.723 7.554 7.594 65,700 -0.06(-0.74%)
Mar 02, 2010 7.530 7.755 7.490 7.651 151,894 +0.13(+1.71%)
Mar 01, 2010 7.490 7.755 7.442 7.522 83,253 +0.14(+1.85%)
Feb 26, 2010 7.611 7.651 7.353 7.386 55,726 -0.19(-2.55%)
Feb 25, 2010 7.257 7.594 7.164 7.578 57,958 +0.12(+1.62%)
Feb 24, 2010 7.394 7.474 7.289 7.458 39,110 +0.09(+1.20%)
Feb 23, 2010 7.538 7.538 7.297 7.369 34,211 -0.18(-2.34%)
Feb 22, 2010 7.675 7.731 7.435 7.546 57,362 -0.10(-1.37%)
Feb 19, 2010 7.860 7.932 7.611 7.651 90,271 -0.23(-2.96%)
Feb 18, 2010 7.715 7.892 7.586 7.884 93,088 +0.18(+2.29%)
Feb 17, 2010 7.578 7.787 7.554 7.707 97,168 +0.15(+2.02%)
Feb 16, 2010 7.273 7.570 7.273 7.554 112,772 +0.32(+4.44%)
Feb 12, 2010 7.040 7.233 7.233 7.233 111,243 +0.05(+0.67%)
Feb 11, 2010 6.911 7.217 6.743 7.185 172,409 +0.27(+3.83%)
Feb 10, 2010 7.112 7.136 6.759 6.919 112,303 -0.26(-3.58%)
Feb 09, 2010 6.823 7.273 6.582 7.177 234,137 +0.58(+8.77%)
Feb 08, 2010 6.558 6.791 6.518 6.598 260,832 +0.23(+3.53%)
Feb 05, 2010 6.228 6.437 5.963 6.373 116,944 +0.18(+2.99%)
Feb 04, 2010 6.534 6.534 6.148 6.188 135,073 -0.43(-6.44%)
Feb 03, 2010 6.670 6.791 6.526 6.614 94,582 -0.10(-1.55%)
Feb 02, 2010 6.686 6.775 6.510 6.718 119,011 +0.12(+1.83%)
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.