Greenbrier Companies (NY: GBX )

26.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.480 8.510 8.300 8.310 4,700 -0.18(-2.12%)
Apr 29, 2003 8.340 8.490 8.340 8.490 3,400 +0.16(+1.92%)
Apr 28, 2003 8.250 8.340 8.180 8.330 8,100 +0.03(+0.36%)
Apr 25, 2003 8.200 8.420 8.100 8.300 10,500 +0.07(+0.85%)
Apr 24, 2003 8.240 8.250 8.110 8.230 6,300 -0.02(-0.24%)
Apr 23, 2003 8.050 8.270 8.050 8.250 11,100 +0.19(+2.36%)
Apr 22, 2003 8.080 8.100 8.010 8.060 7,700 -0.09(-1.10%)
Apr 21, 2003 8.160 8.300 8.100 8.150 27,200 -0.11(-1.33%)
Apr 17, 2003 8.080 8.260 8.080 8.260 49,300 +0.10(+1.23%)
Apr 16, 2003 8.150 8.170 8.070 8.160 6,000 +0.01(+0.12%)
Apr 15, 2003 8.210 8.220 8.020 8.150 50,800 -0.06(-0.73%)
Apr 14, 2003 8.220 8.220 8.150 8.210 32,900 -0.01(-0.12%)
Apr 11, 2003 8.240 8.270 8.190 8.220 40,700 -0.07(-0.84%)
Apr 10, 2003 8.250 8.290 8.180 8.290 6,900 +0.08(+0.97%)
Apr 09, 2003 8.400 8.400 8.000 8.210 14,600 -0.29(-3.41%)
Apr 08, 2003 8.460 8.500 8.020 8.500 18,300 -0.03(-0.35%)
Apr 07, 2003 9.060 9.150 8.180 8.530 80,700 -0.52(-5.75%)
Apr 04, 2003 8.880 9.200 8.880 9.050 9,100 +0.07(+0.78%)
Apr 03, 2003 8.340 9.000 8.340 8.980 45,400 +0.77(+9.38%)
Apr 02, 2003 8.150 8.400 7.950 8.210 11,600 +0.13(+1.61%)
Apr 01, 2003 8.150 8.290 7.960 8.080 7,000 -0.12(-1.46%)
Mar 31, 2003 8.150 8.250 8.150 8.200 4,500 +0.00(+0.00%)
Mar 28, 2003 8.200 8.210 8.160 8.200 14,700 +0.00(+0.00%)
Mar 27, 2003 8.190 8.200 8.140 8.200 7,100 +0.02(+0.24%)
Mar 26, 2003 8.080 8.200 8.080 8.180 7,100 +0.00(+0.00%)
Mar 25, 2003 8.160 8.200 8.100 8.180 5,100 +0.02(+0.25%)
Mar 24, 2003 8.150 8.190 8.070 8.160 3,600 +0.06(+0.74%)
Mar 21, 2003 7.990 8.100 7.940 8.100 2,800 +0.17(+2.14%)
Mar 20, 2003 7.950 7.950 7.920 7.930 400 -0.06(-0.75%)
Mar 19, 2003 7.980 7.990 7.930 7.990 900 +0.01(+0.13%)
Mar 18, 2003 7.980 8.000 7.900 7.980 7,000 +0.02(+0.25%)
Mar 17, 2003 8.000 8.000 7.920 7.960 4,700 -0.04(-0.50%)
Mar 14, 2003 8.100 8.100 8.000 8.000 5,100 -0.14(-1.72%)
Mar 13, 2003 7.930 8.190 7.850 8.140 17,400 +0.23(+2.91%)
Mar 12, 2003 8.130 8.130 7.900 7.910 4,900 -0.27(-3.30%)
Mar 11, 2003 8.200 8.200 8.180 8.180 1,100 -0.02(-0.24%)
Mar 10, 2003 8.200 8.240 8.140 8.200 2,300 +0.00(+0.00%)
Mar 07, 2003 8.110 8.250 8.110 8.200 4,300 +0.05(+0.61%)
Mar 06, 2003 8.240 8.250 8.150 8.150 3,100 +0.00(+0.00%)
Mar 05, 2003 8.270 8.300 8.150 8.150 2,000 -0.10(-1.21%)
Mar 04, 2003 8.270 8.300 8.150 8.250 6,200 -0.05(-0.60%)
Mar 03, 2003 8.150 8.310 8.100 8.300 8,200 +0.15(+1.84%)
Feb 28, 2003 8.120 8.300 8.120 8.150 5,700 -0.07(-0.85%)
Feb 27, 2003 8.200 8.300 8.050 8.220 5,900 +0.07(+0.86%)
Feb 26, 2003 8.020 8.150 8.000 8.150 2,900 +0.18(+2.26%)
Feb 25, 2003 8.050 8.050 7.900 7.970 1,900 -0.08(-0.99%)
Feb 24, 2003 8.350 8.350 8.050 8.050 6,700 -0.30(-3.59%)
Feb 21, 2003 8.100 8.480 8.060 8.350 8,600 +0.30(+3.73%)
Feb 20, 2003 7.950 8.180 7.910 8.050 5,900 +0.11(+1.39%)
Feb 19, 2003 7.900 7.940 7.900 7.940 2,600 +0.25(+3.25%)
Feb 18, 2003 7.740 7.740 7.690 7.690 1,300 -0.05(-0.65%)
Feb 14, 2003 7.580 7.740 7.450 7.740 5,100 +0.23(+3.06%)
Feb 13, 2003 7.500 7.600 7.400 7.510 2,300 +0.01(+0.13%)
Feb 12, 2003 7.460 7.500 7.400 7.500 5,300 -0.01(-0.13%)
Feb 11, 2003 7.500 7.510 7.500 7.510 1,600 +0.01(+0.13%)
Feb 10, 2003 7.490 7.500 7.490 7.500 2,300 +0.10(+1.35%)
Feb 07, 2003 7.200 7.400 7.200 7.400 2,700 +0.30(+4.23%)
Feb 06, 2003 6.910 7.100 6.910 7.100 1,700 +0.10(+1.43%)
Feb 05, 2003 6.980 7.000 6.980 7.000 2,300 +0.08(+1.16%)
Feb 04, 2003 6.800 6.920 6.800 6.920 1,300 +0.02(+0.29%)
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.