Greenbrier Companies (NY: GBX )

44.18 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.12 17.12 16.86 16.89 21,800 -0.17(-1.00%)
Mar 30, 2004 17.40 17.47 16.94 17.06 6,000 -0.34(-1.95%)
Mar 29, 2004 17.30 17.45 17.27 17.40 13,200 +0.03(+0.17%)
Mar 26, 2004 17.05 17.48 17.05 17.37 16,300 +0.47(+2.78%)
Mar 25, 2004 17.85 18.15 16.85 16.90 56,000 -0.84(-4.74%)
Mar 24, 2004 17.55 17.75 17.38 17.74 10,300 +0.09(+0.51%)
Mar 23, 2004 18.05 18.14 17.65 17.65 39,400 -0.46(-2.54%)
Mar 22, 2004 17.95 18.21 17.95 18.11 28,300 -0.04(-0.22%)
Mar 19, 2004 18.00 18.33 17.80 18.15 15,400 +0.24(+1.34%)
Mar 18, 2004 17.50 18.55 17.45 17.91 22,600 +0.40(+2.28%)
Mar 17, 2004 17.92 17.92 17.40 17.51 15,000 -0.41(-2.29%)
Mar 16, 2004 17.88 18.00 17.88 17.92 13,500 +0.05(+0.28%)
Mar 15, 2004 17.58 17.89 17.47 17.87 11,900 +0.29(+1.65%)
Mar 12, 2004 16.24 17.58 16.24 17.58 34,400 +1.34(+8.25%)
Mar 11, 2004 16.45 16.45 16.24 16.24 6,100 -0.06(-0.37%)
Mar 10, 2004 16.46 16.63 16.29 16.30 11,600 -0.16(-0.97%)
Mar 09, 2004 16.25 16.51 16.15 16.46 9,600 +0.20(+1.23%)
Mar 08, 2004 16.78 16.78 16.26 16.26 8,900 -0.64(-3.79%)
Mar 05, 2004 15.25 16.90 15.25 16.90 28,600 +1.55(+10.10%)
Mar 04, 2004 15.23 15.45 15.15 15.35 46,300 +0.12(+0.79%)
Mar 03, 2004 16.00 16.00 15.23 15.23 17,400 -0.84(-5.23%)
Mar 02, 2004 16.00 16.34 15.50 16.07 21,900 -0.02(-0.12%)
Mar 01, 2004 17.00 17.14 16.08 16.09 39,600 -0.97(-5.69%)
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%)
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.