Greenbrier Companies (NY: GBX )

31.15 -0.53 (-1.67%)
Streaming Delayed Price Updated: 2:42 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.890 5.890 5.890 5.890 251 +0.04(+0.68%)
Apr 29, 2002 5.770 5.850 5.770 5.850 113,079 +0.04(+0.68%)
Apr 26, 2002 5.738 5.810 5.738 5.810 753 +0.01(+0.14%)
Apr 25, 2002 5.770 5.810 5.762 5.802 4,774 -0.02(-0.27%)
Apr 24, 2002 5.826 5.826 5.810 5.818 2,764 -0.06(-0.95%)
Apr 23, 2002 5.778 5.882 5.778 5.874 2,387 +0.10(+1.79%)
Apr 22, 2002 5.715 5.810 5.715 5.770 2,638 +0.06(+0.97%)
Apr 19, 2002 5.691 5.731 5.691 5.715 6,533 +0.10(+1.84%)
Apr 18, 2002 5.651 5.651 5.611 5.611 2,764 -0.08(-1.40%)
Apr 17, 2002 5.770 5.770 5.691 5.691 3,015 -0.04(-0.69%)
Apr 16, 2002 5.731 5.731 5.731 5.731 251 +0.04(+0.70%)
Apr 15, 2002 5.651 5.731 5.651 5.691 3,894 +0.08(+1.42%)
Apr 12, 2002 5.651 5.651 5.611 5.611 1,256 -0.08(-1.40%)
Apr 11, 2002 5.611 5.731 5.611 5.691 3,266 +0.08(+1.42%)
Apr 10, 2002 5.532 5.611 5.524 5.611 3,392 +0.08(+1.44%)
Apr 09, 2002 5.547 5.547 5.532 5.532 1,759 -0.02(-0.29%)
Apr 08, 2002 5.571 5.571 5.547 5.547 628 -0.03(-0.57%)
Apr 05, 2002 5.571 5.579 5.571 5.579 502 +0.00(+0.00%)
Apr 04, 2002 5.587 5.587 5.579 5.579 1,005 +0.03(+0.57%)
Apr 03, 2002 5.468 5.555 5.468 5.547 1,130 +0.12(+2.20%)
Apr 02, 2002 5.412 5.428 5.412 5.428 753 +0.02(+0.29%)
Apr 01, 2002 5.372 5.484 5.372 5.412 10,679 +0.02(+0.44%)
Mar 29, 2002 5.293 5.388 5.293 5.388 11,559 +0.00(+0.00%)
Mar 28, 2002 5.293 5.388 5.293 5.388 11,559 +0.14(+2.58%)
Mar 27, 2002 5.492 5.492 5.253 5.253 7,161 -0.24(-4.35%)
Mar 26, 2002 5.532 5.532 5.484 5.492 7,538 -0.04(-0.72%)
Mar 25, 2002 5.571 5.571 5.532 5.532 1,884 -0.04(-0.71%)
Mar 22, 2002 5.651 5.651 5.571 5.571 5,528 -0.04(-0.71%)
Mar 21, 2002 5.611 5.611 5.611 5.611 3,518 +0.04(+0.71%)
Mar 20, 2002 5.571 5.571 5.571 5.571 67,847 +0.02(+0.29%)
Mar 19, 2002 5.571 5.595 5.532 5.555 678,474 +0.02(+0.29%)
Mar 18, 2002 5.595 5.595 5.539 5.539 18,092 -0.01(-0.14%)
Mar 15, 2002 5.539 5.547 5.539 5.547 753 +0.02(+0.29%)
Mar 14, 2002 5.532 5.532 5.532 5.532 251 -0.04(-0.71%)
Mar 13, 2002 5.571 5.571 5.571 5.571 0 +0.00(+0.00%)
Mar 12, 2002 5.571 5.571 5.571 5.571 87,950 -0.02(-0.43%)
Mar 11, 2002 5.532 5.595 5.532 5.595 12,438 +0.10(+1.88%)
Mar 08, 2002 5.492 5.492 5.396 5.492 18,218 -0.02(-0.29%)
Mar 07, 2002 5.452 5.508 5.412 5.508 8,543 +0.02(+0.29%)
Mar 06, 2002 5.524 5.532 5.492 5.492 7,287 -0.03(-0.58%)
Mar 05, 2002 5.532 5.532 5.516 5.524 6,030 +0.01(+0.14%)
Mar 04, 2002 5.412 5.532 5.412 5.516 27,515 +0.10(+1.91%)
Mar 01, 2002 5.348 5.412 5.348 5.412 12,313 +0.06(+1.19%)
Feb 28, 2002 5.372 5.372 5.348 5.348 502 -0.06(-1.18%)
Feb 27, 2002 5.293 5.412 5.293 5.412 5,151 +0.12(+2.26%)
Feb 26, 2002 5.372 5.372 5.285 5.293 2,135 -0.03(-0.60%)
Feb 25, 2002 5.333 5.356 5.277 5.325 5,528 -0.02(-0.30%)
Feb 22, 2002 5.333 5.341 5.309 5.341 2,512 +0.01(+0.15%)
Feb 21, 2002 5.372 5.412 5.333 5.333 1,884 -0.08(-1.47%)
Feb 20, 2002 5.532 5.532 5.412 5.412 5,025 -0.12(-2.16%)
Feb 19, 2002 5.532 5.532 5.492 5.532 7,538 +0.00(+0.00%)
Feb 18, 2002 5.532 5.532 5.532 5.532 628 +0.00(+0.00%)
Feb 15, 2002 5.532 5.532 5.532 5.532 628 -0.04(-0.71%)
Feb 14, 2002 5.571 5.571 5.571 5.571 251 +0.00(+0.00%)
Feb 13, 2002 5.571 5.571 5.571 5.571 1,256 +0.08(+1.45%)
Feb 12, 2002 5.532 5.571 5.492 5.492 8,292 -0.08(-1.43%)
Feb 11, 2002 5.595 5.595 5.571 5.571 2,889 -0.05(-0.85%)
Feb 08, 2002 5.611 5.627 5.571 5.619 5,905 +0.01(+0.14%)
Feb 07, 2002 5.611 5.643 5.611 5.611 3,643 -0.03(-0.56%)
Feb 06, 2002 5.659 5.659 5.643 5.643 3,141 -0.02(-0.28%)
Feb 05, 2002 5.731 5.731 5.659 5.659 7,664 -0.06(-1.11%)
Feb 04, 2002 5.723 5.723 5.723 5.723 628 +0.03(+0.56%)
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.