Greenbrier Companies (NY: GBX )

38.80 USD +0.77 (+2.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.800 3.840 3.600 3.660 69,605 -0.03(-0.81%)
Mar 30, 2009 3.840 3.870 3.540 3.690 158,873 -0.48(-11.51%)
Mar 26, 2009 3.550 4.310 3.550 4.170 215,831 +0.73(+21.22%)
Mar 25, 2009 3.500 3.900 3.200 3.440 116,839 +0.00(+0.00%)
Mar 24, 2009 3.660 3.720 3.430 3.440 78,280 -0.29(-7.77%)
Mar 23, 2009 3.420 3.730 3.410 3.730 127,636 +0.46(+14.07%)
Mar 20, 2009 3.630 3.650 3.210 3.270 135,714 -0.33(-9.17%)
Mar 19, 2009 3.640 3.750 3.430 3.600 129,437 +0.03(+0.84%)
Mar 18, 2009 3.460 3.600 3.210 3.570 114,256 +0.08(+2.29%)
Mar 17, 2009 3.650 3.730 3.350 3.490 154,581 -0.15(-4.12%)
Mar 16, 2009 3.400 4.060 3.180 3.640 300,775 +0.76(+26.39%)
Mar 13, 2009 3.010 3.268 2.670 2.880 0 +0.00(+0.00%)
Mar 12, 2009 2.750 2.910 2.470 2.880 128,705 +0.17(+6.27%)
Mar 11, 2009 2.190 3.002 2.160 2.710 252,390 +0.55(+25.46%)
Mar 10, 2009 1.970 2.290 1.970 2.160 126,761 +0.25(+13.09%)
Mar 09, 2009 1.910 1.990 1.900 1.910 140,869 -0.02(-1.04%)
Mar 06, 2009 2.220 2.300 1.860 1.930 0 -0.15(-7.21%)
Mar 05, 2009 3.580 3.580 2.080 2.080 188,855 -1.04(-33.33%)
Mar 04, 2009 2.910 3.220 2.910 3.120 174,400 +0.00(+0.00%)
Mar 02, 2009 3.700 3.700 3.110 3.120 166,146 -0.64(-17.02%)
Feb 27, 2009 4.080 4.260 3.760 3.760 0 -0.33(-8.07%)
Feb 26, 2009 4.180 4.470 4.050 4.090 103,899 +0.08(+2.00%)
Feb 25, 2009 4.490 4.550 4.010 4.010 123,404 -0.48(-10.69%)
Feb 24, 2009 4.170 4.570 4.110 4.490 139,793 +0.44(+10.86%)
Feb 23, 2009 4.580 4.660 4.050 4.050 112,987 -0.44(-9.80%)
Feb 20, 2009 4.760 4.800 4.190 4.490 0 -0.27(-5.67%)
Feb 19, 2009 5.150 5.310 4.760 4.760 88,254 -0.36(-7.03%)
Feb 18, 2009 5.610 5.610 5.120 5.120 123,305 -0.49(-8.73%)
Feb 17, 2009 5.530 5.690 5.000 5.610 104,736 +0.14(+2.56%)
Feb 13, 2009 5.460 5.840 5.340 5.470 0 +0.01(+0.18%)
Feb 12, 2009 5.430 5.500 5.310 5.460 105,880 -0.20(-3.53%)
Feb 11, 2009 5.620 5.850 5.450 5.660 61,061 +0.15(+2.72%)
Feb 10, 2009 5.850 6.035 5.500 5.510 106,413 -0.38(-6.45%)
Feb 09, 2009 6.100 6.100 5.810 5.890 86,933 -0.18(-2.97%)
Feb 06, 2009 5.990 6.220 5.710 6.070 0 +0.23(+3.94%)
Feb 05, 2009 5.660 5.980 5.420 5.840 151,556 +0.23(+4.10%)
Feb 04, 2009 5.820 6.130 5.470 5.610 155,217 -0.18(-3.11%)
Feb 03, 2009 6.310 6.430 5.700 5.790 113,103 -0.52(-8.24%)
Feb 02, 2009 5.550 6.350 5.310 6.310 162,840 +0.76(+13.69%)
Jan 30, 2009 5.690 5.850 5.500 5.550 0 -0.03(-0.54%)
Jan 29, 2009 6.560 6.560 5.500 5.580 232,389 -1.07(-16.09%)
Jan 28, 2009 6.320 6.740 6.150 6.650 190,159 +0.54(+8.84%)
Jan 27, 2009 5.980 6.110 5.770 6.110 105,098 +0.24(+4.09%)
Jan 26, 2009 5.600 6.060 5.600 5.870 107,953 +0.18(+3.16%)
Jan 23, 2009 5.550 5.970 5.490 5.690 0 -0.08(-1.39%)
Jan 22, 2009 6.180 6.180 5.710 5.770 131,056 -0.63(-9.84%)
Jan 21, 2009 5.390 6.400 5.320 6.400 273,392 +1.13(+21.44%)
Jan 20, 2009 5.920 5.990 5.270 5.270 226,574 -0.74(-12.31%)
Jan 16, 2009 5.990 6.140 5.420 6.010 0 +0.10(+1.69%)
Jan 15, 2009 5.380 5.920 5.040 5.910 242,963 +0.56(+10.47%)
Jan 14, 2009 5.540 5.550 5.250 5.350 121,101 -0.24(-4.29%)
Jan 13, 2009 5.780 5.830 5.520 5.590 129,104 -0.19(-3.29%)
Jan 12, 2009 6.710 6.740 5.640 5.780 348,785 -0.93(-13.86%)
Jan 09, 2009 6.920 7.000 6.250 6.710 533,139 -1.22(-15.38%)
Jan 08, 2009 8.450 8.550 7.720 7.930 163,953 -0.58(-6.82%)
Jan 07, 2009 7.770 8.510 7.450 8.510 173,503 +0.52(+6.51%)
Jan 06, 2009 7.640 8.200 7.540 7.990 108,810 +0.43(+5.69%)
Jan 05, 2009 7.150 7.730 7.010 7.560 129,039 +0.38(+5.29%)
Jan 02, 2009 6.980 7.834 6.840 7.180 0 +0.31(+4.51%)
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.