Greenbrier Companies (NY: GBX )

39.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 17.00 17.40 16.75 17.06 67,400 +0.06(+0.35%)
Feb 26, 2004 15.50 17.00 15.50 17.00 28,300 +1.60(+10.39%)
Feb 25, 2004 14.85 15.41 14.85 15.40 22,200 +0.33(+2.19%)
Feb 24, 2004 16.10 16.16 14.50 15.07 36,600 -1.03(-6.40%)
Feb 23, 2004 16.40 16.50 16.05 16.10 19,400 -0.37(-2.25%)
Feb 20, 2004 16.52 16.55 16.30 16.47 15,100 -0.09(-0.54%)
Feb 19, 2004 16.65 16.72 16.55 16.56 13,800 -0.13(-0.78%)
Feb 18, 2004 16.93 16.93 16.55 16.69 25,900 -0.66(-3.80%)
Feb 17, 2004 17.55 17.55 17.35 17.35 7,100 -0.40(-2.25%)
Feb 13, 2004 17.75 17.75 17.63 17.75 9,900 +0.07(+0.40%)
Feb 12, 2004 17.70 17.79 17.60 17.68 10,200 +0.01(+0.06%)
Feb 11, 2004 17.60 17.72 17.42 17.67 4,800 -0.01(-0.06%)
Feb 10, 2004 17.89 17.89 17.46 17.68 7,900 -0.21(-1.17%)
Feb 09, 2004 17.80 17.94 17.80 17.89 2,900 +0.14(+0.79%)
Feb 06, 2004 16.80 17.81 16.76 17.75 20,000 +1.00(+5.97%)
Feb 05, 2004 17.10 17.10 16.50 16.75 33,500 -0.35(-2.05%)
Feb 04, 2004 17.30 17.30 17.01 17.10 11,500 -0.28(-1.61%)
Feb 03, 2004 17.50 17.50 17.25 17.38 15,900 -0.09(-0.52%)
Feb 02, 2004 18.10 18.10 17.47 17.47 15,200 -0.53(-2.94%)
Jan 30, 2004 18.05 18.20 17.11 18.00 65,500 -0.17(-0.94%)
Jan 29, 2004 18.55 18.55 18.01 18.17 31,000 -0.48(-2.57%)
Jan 28, 2004 19.00 19.10 18.65 18.65 18,500 -0.36(-1.89%)
Jan 27, 2004 19.15 19.15 19.00 19.01 15,400 -0.09(-0.47%)
Jan 26, 2004 19.30 19.30 18.97 19.10 16,600 -0.04(-0.21%)
Jan 23, 2004 19.50 19.50 19.00 19.14 18,900 -0.25(-1.29%)
Jan 22, 2004 18.75 19.45 18.75 19.39 57,800 +0.64(+3.41%)
Jan 21, 2004 18.73 18.80 18.56 18.75 35,800 +0.02(+0.11%)
Jan 20, 2004 18.90 18.90 18.51 18.73 36,400 -0.05(-0.27%)
Jan 16, 2004 18.75 19.00 18.71 18.78 52,900 +0.25(+1.35%)
Jan 15, 2004 18.57 18.98 18.52 18.53 45,500 +0.01(+0.05%)
Jan 14, 2004 19.55 19.71 18.30 18.52 33,800 -1.03(-5.27%)
Jan 13, 2004 20.75 20.75 19.25 19.55 153,400 +0.45(+2.36%)
Jan 12, 2004 18.20 19.25 18.08 19.10 55,300 +0.91(+5.00%)
Jan 09, 2004 17.65 18.26 17.65 18.19 45,500 +0.20(+1.11%)
Jan 08, 2004 18.10 18.19 17.90 17.99 42,100 -0.26(-1.42%)
Jan 07, 2004 18.20 18.25 18.10 18.25 20,400 +0.03(+0.16%)
Jan 06, 2004 18.65 18.66 18.08 18.22 19,700 -0.28(-1.51%)
Jan 05, 2004 17.65 18.50 17.65 18.50 57,200 +1.05(+6.02%)
Jan 02, 2004 16.62 17.45 16.62 17.45 16,200 +0.70(+4.18%)
Dec 31, 2003 15.50 16.89 15.50 16.75 42,500 +0.57(+3.52%)
Dec 30, 2003 17.20 17.20 16.18 16.18 43,200 -1.07(-6.20%)
Dec 29, 2003 17.67 17.67 17.02 17.25 29,000 -0.37(-2.10%)
Dec 26, 2003 17.71 17.71 17.61 17.62 14,700 +0.01(+0.06%)
Dec 24, 2003 17.57 17.62 17.43 17.61 80,800 +0.16(+0.92%)
Dec 23, 2003 17.35 17.45 17.00 17.45 27,600 +0.05(+0.29%)
Dec 22, 2003 17.60 17.53 17.32 17.40 42,200 -0.20(-1.14%)
Dec 19, 2003 17.45 17.60 17.10 17.60 38,400 +0.05(+0.28%)
Dec 18, 2003 17.11 17.69 17.05 17.55 87,400 +0.54(+3.17%)
Dec 17, 2003 16.63 17.01 16.60 17.01 22,300 +0.39(+2.35%)
Dec 16, 2003 16.46 16.68 16.46 16.62 23,200 +0.11(+0.67%)
Dec 15, 2003 16.96 16.97 16.30 16.51 62,100 -0.24(-1.43%)
Dec 12, 2003 15.80 16.74 15.74 16.75 91,900 +0.87(+5.48%)
Dec 11, 2003 14.85 15.95 14.76 15.88 60,800 +0.97(+6.51%)
Dec 10, 2003 15.10 15.13 14.90 14.91 41,000 -0.19(-1.26%)
Dec 09, 2003 14.92 15.10 14.92 15.10 63,700 +0.22(+1.48%)
Dec 08, 2003 14.70 14.88 14.64 14.88 29,400 +0.17(+1.16%)
Dec 05, 2003 14.90 14.90 14.75 14.71 7,900 -0.15(-1.01%)
Dec 04, 2003 14.37 14.86 14.40 14.86 9,700 +0.46(+3.19%)
Dec 03, 2003 14.95 14.95 14.40 14.40 13,500 -0.55(-3.68%)
Dec 02, 2003 14.95 14.95 14.90 14.95 41,600 -0.04(-0.27%)
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.