Greenbrier Companies (NY: GBX )

40.22 USD +0.23 (+0.58%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.25 13.25 12.70 12.87 112,300 -0.53(-3.96%)
Aug 28, 2009 14.32 14.32 13.13 13.40 79,228 -0.42(-3.04%)
Aug 27, 2009 13.12 13.96 12.78 13.82 91,355 +0.38(+2.83%)
Aug 26, 2009 13.72 14.00 13.24 13.44 106,195 -0.23(-1.68%)
Aug 25, 2009 13.86 14.30 13.21 13.67 147,674 +0.19(+1.41%)
Aug 24, 2009 13.73 14.67 13.18 13.48 212,827 +0.02(+0.15%)
Aug 21, 2009 11.54 13.64 11.48 13.46 343,831 +2.20(+19.54%)
Aug 20, 2009 10.89 11.58 10.83 11.26 108,409 +0.27(+2.46%)
Aug 19, 2009 10.81 11.17 10.75 10.99 86,204 -0.11(-0.99%)
Aug 18, 2009 10.90 11.57 10.81 11.10 123,882 +0.50(+4.72%)
Aug 17, 2009 11.75 11.75 10.55 10.60 150,741 -1.45(-12.04%)
Aug 14, 2009 12.50 12.50 11.82 12.05 127,248 -0.32(-2.59%)
Aug 13, 2009 12.45 12.89 12.23 12.37 81,594 +0.10(+0.81%)
Aug 12, 2009 11.72 12.85 11.66 12.27 126,382 +0.60(+5.14%)
Aug 11, 2009 11.95 12.02 11.42 11.67 131,031 -0.35(-2.91%)
Aug 10, 2009 11.64 13.20 11.41 12.02 243,141 +0.22(+1.86%)
Aug 07, 2009 10.49 12.15 10.36 11.80 271,136 +1.50(+14.56%)
Aug 06, 2009 10.28 10.39 9.870 10.30 108,409 +0.07(+0.68%)
Aug 05, 2009 10.53 10.53 9.800 10.23 121,305 -0.31(-2.94%)
Aug 04, 2009 10.57 10.89 10.04 10.54 165,017 -0.21(-1.95%)
Aug 03, 2009 10.81 10.88 10.23 10.75 191,082 +0.26(+2.48%)
Jul 31, 2009 9.930 10.78 9.930 10.49 169,331 +0.48(+4.80%)
Jul 30, 2009 9.800 10.25 9.670 10.01 162,139 +0.45(+4.71%)
Jul 29, 2009 9.980 10.19 9.370 9.560 106,102 -0.52(-5.16%)
Jul 28, 2009 9.490 10.10 9.270 10.08 132,670 +0.48(+5.00%)
Jul 27, 2009 9.690 9.880 9.430 9.600 120,570 -0.01(-0.10%)
Jul 24, 2009 9.210 9.750 9.190 9.610 688 +0.16(+1.69%)
Jul 23, 2009 9.190 9.620 9.020 9.450 160,869 +0.32(+3.50%)
Jul 22, 2009 9.110 9.450 8.920 9.130 138,237 -0.12(-1.30%)
Jul 21, 2009 9.500 9.750 8.900 9.250 200,233 -0.19(-2.01%)
Jul 20, 2009 9.190 9.490 8.930 9.440 226,100 +0.39(+4.31%)
Jul 17, 2009 8.110 9.490 8.020 9.050 319,200 +0.91(+11.18%)
Jul 16, 2009 7.780 8.300 7.680 8.140 248,400 +0.38(+4.90%)
Jul 15, 2009 7.530 8.040 7.450 7.760 235,400 +0.51(+7.03%)
Jul 14, 2009 7.080 7.500 6.900 7.250 182,700 +0.17(+2.40%)
Jul 13, 2009 6.150 7.170 6.150 7.080 206,900 +1.00(+16.45%)
Jul 10, 2009 5.890 6.230 5.800 6.080 124,098 +0.11(+1.84%)
Jul 09, 2009 5.690 6.290 5.560 5.970 211,141 +0.36(+6.42%)
Jul 08, 2009 6.260 6.310 5.400 5.610 211,585 -0.70(-11.09%)
Jul 07, 2009 6.790 6.790 6.060 6.310 262,515 -0.61(-8.82%)
Jul 06, 2009 7.110 7.110 6.500 6.920 163,368 -0.24(-3.35%)
Jul 02, 2009 7.150 7.410 6.900 7.160 154,312 -0.25(-3.37%)
Jul 01, 2009 7.300 7.700 7.250 7.410 123,503 +0.22(+3.06%)
Jun 30, 2009 7.140 7.550 6.990 7.190 143,141 +0.04(+0.56%)
Jun 29, 2009 7.720 7.720 7.140 7.150 99,881 -0.39(-5.17%)
Jun 26, 2009 7.020 7.670 6.960 7.540 273,442 +0.47(+6.65%)
Jun 25, 2009 6.890 7.140 6.870 7.070 118,342 +0.16(+2.32%)
Jun 24, 2009 6.790 7.590 6.660 6.910 205,247 +0.24(+3.60%)
Jun 23, 2009 6.390 6.870 6.060 6.670 174,835 +0.34(+5.37%)
Jun 22, 2009 6.660 6.680 6.190 6.330 143,312 -0.39(-5.80%)
Jun 19, 2009 6.720 7.180 6.310 6.720 116,742 -0.20(-2.89%)
Jun 18, 2009 7.140 7.220 6.900 6.920 82,690 -0.22(-3.08%)
Jun 17, 2009 7.060 7.260 6.900 7.140 62,606 +0.08(+1.13%)
Jun 16, 2009 7.460 7.710 7.010 7.060 121,918 -0.31(-4.21%)
Jun 15, 2009 7.470 7.600 7.140 7.370 116,443 -0.19(-2.51%)
Jun 12, 2009 8.160 8.200 7.500 7.560 149,860 -0.69(-8.36%)
Jun 11, 2009 8.400 8.500 8.230 8.250 137,218 +0.28(+3.51%)
Jun 10, 2009 8.300 8.300 7.410 7.970 117,299 -0.20(-2.45%)
Jun 09, 2009 8.250 8.390 8.130 8.170 46,739 +0.01(+0.12%)
Jun 08, 2009 8.000 8.430 7.640 8.160 68,801 +0.02(+0.25%)
Jun 05, 2009 8.530 8.740 7.800 8.140 84,566 -0.29(-3.44%)
Jun 04, 2009 8.100 8.536 7.790 8.430 73,104 +0.40(+4.98%)
Jun 03, 2009 8.060 8.150 7.642 8.030 72,334 -0.17(-2.07%)
Jun 02, 2009 7.830 8.270 7.720 8.200 71,213 +0.20(+2.50%)
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.