Greenbrier Companies (NY: GBX )

42.17 USD +1.09 (+2.65%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.200 9.540 8.200 8.510 338,332 +0.44(+5.45%)
Apr 29, 2009 7.340 8.320 7.140 8.070 253,766 +0.84(+11.62%)
Apr 28, 2009 6.550 7.510 6.550 7.230 177,011 +0.42(+6.17%)
Apr 27, 2009 7.730 7.730 6.350 6.810 363,061 -1.05(-13.36%)
Apr 24, 2009 7.100 8.010 6.950 7.860 245,820 +0.87(+12.45%)
Apr 23, 2009 7.390 7.390 6.760 6.990 221,148 -0.41(-5.54%)
Apr 22, 2009 7.380 7.770 7.060 7.400 294,130 -0.04(-0.54%)
Apr 21, 2009 6.710 7.500 6.170 7.440 380,249 +0.44(+6.29%)
Apr 20, 2009 7.510 7.510 6.780 7.000 241,399 -0.73(-9.44%)
Apr 17, 2009 6.530 7.850 6.530 7.730 400,591 +1.12(+16.94%)
Apr 16, 2009 5.640 6.684 5.630 6.610 298,146 +1.04(+18.67%)
Apr 15, 2009 5.060 5.606 5.050 5.570 164,263 +0.47(+9.22%)
Apr 14, 2009 5.360 5.470 5.060 5.100 108,523 -0.40(-7.27%)
Apr 13, 2009 5.420 5.520 4.960 5.500 164,803 +0.09(+1.66%)
Apr 09, 2009 4.800 5.680 4.640 5.410 265,801 +0.76(+16.34%)
Apr 08, 2009 4.250 4.660 4.070 4.650 153,447 +0.43(+10.19%)
Apr 07, 2009 4.150 4.300 4.000 4.220 61,794 +0.07(+1.69%)
Apr 06, 2009 4.510 4.510 4.070 4.150 117,525 -0.30(-6.74%)
Apr 03, 2009 4.640 4.780 4.370 4.450 88,201 -0.05(-1.11%)
Apr 02, 2009 3.890 4.700 3.890 4.500 195,128 +0.75(+20.00%)
Apr 01, 2009 3.580 3.760 3.400 3.750 104,675 +0.09(+2.46%)
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%)
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.